€¦ · 6,138.33 6,138.59 price indices all share price index (aspi) today prv.day 8,211.01...
TRANSCRIPT
6,138.33 6,138.59
PRICE INDICES
All Share Price Index (ASPI)
Today Prv.Day
8,211.01 8,211.36
TOTAL RETURN INDICES
TRI on All Share (ASTRI)
21-11-2019
Value of Turnover (Rs.)
Domestic Purchases
Domestic Sales
Foreign Purchases
Foreign Sales
1,270,332,669
1,215,754,168
920,765,886
54,578,501
349,566,784
Volume of Turnover (No.)
Domestic
Foreign
54,274,292
51,341,723
2,932,569
Trades (No.)
Domestic
Foreign
13,254
12,856
398
MARKET CAPITALIZATION (Rs.)
2,855,538,138,475
1,270,332,669
0
0.57
As at Today YTD Change %
Government Debt
Intra day trading of ASPI
Last Month
2,781,667,005,268
0Corporate Debt
TOTAL TURNOVER (Rs.)
Equity
Closed End Funds 0
EQUITY FUNDS
0
0
0
0
0
0
0
0
0
0
0
ñ, o¾Yl / tpiyr;Rl;bfs;
ish¨ fldgia ñ, o¾Ylhmidj;J gq;F tpiyr;Rl;b
iuia; m%;s,dN o¾Yl nkhj;j tUtha; Rl;bfs;/
ish¨ fldgia uq¿ m%;s,dN o¾Ylhmidj;Jg; gq;Fr;Rl;b kPjhd nkhj;j tUtha;
iuia; msßjegqu / nkhj;j Gus;T
fldgia /chpikg;gq;F
wdjD;a;dka; wruqo,a /%ba epjpaq;fs;;
idx.ñl Kh /jdpahh;Jiw fld;fs;
rdcH Kh /murJiw fld;fs;
fjf<|fmd< m%d.aOkSlrKh / re;ij Kjyhf;fk;
wo Èkg,d;W
mQ¾j udifha§fle;j khjk;
fjkia ùu ]Mz;Lf;fhdmirT %
fldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
msßjegqfï jákdlu Gus;tpd; ngWkjp
foaYSh ñ, § .ekSïcs;ehl;L nfhs;tdTfs;
foaYSh úlsKqï cs;ehl;L tpw;gidfs;
úfoaYSh ñ, § .ekSïntspehl;L nfhs;tdTfs;
úfoaYSh úlsKqï ntspehl;L tpw;gidfs;
msßjegqï m%udKh Gus;tpd; msT
foaYSh /cs;ehL
úfoaYSh / ntspehL
.kqfokq ixLHdj tpahghuk;
foaYSh / cs;ehL
úfoaYSh /ntspehL
Èkh ;=< ish¨ fldgia ñ, o¾Ylhmidj;Jg; gq;F tpiyr;Rl;bapd; Fwpj;j jpdtpahghuk;
ish¨ fldgia ñ, o¾Ylfha fjkia ùu i|yd by<u odhl;ajh oelajQ iq/l=ïm;a 10
midj;Jg; gq;F tpiyr;Rl;bapd; mirtpw;F gq;fspg;G toq;fpa Kjy; 10 gpizaq;fs;
wo,d;W
mQ¾j ÈkKd;dh;
/
/
/
/
/
S&P Y%S ,xld 20 ñ, o¾YlhS&P =yq;fh 20 tpiyr;Rl;b
S&P Sri Lanka 20 Index 3,028.35 3,036.16
S&P Y%S ,xld 20 uq¿ m%;s,dN o¾YlhS&P =yq;fh 20 kPjhd nkhj;j tUtha;
TRI on S&P Sri Lanka 20 Index 4,729.64 4,741.83
Top 10 Contributors to the change of ASPI
1
NATION LANKATESS AGRO [X]TESS AGROON'ALLYBAIRAHA FARMSSINGER SRI LANKAMULLERSLAXAPANABPPL HOLDINGSGRAIN ELEVATORS
Company VWAPrev. Close
1.30 0.70 0.80
36.20 119.10 31.20 1.10
11.30 13.30 71.70
VWADays Close
Change(Rs.)
0.20 0.10 0.10 4.00
13.10 3.20 0.10 1.00 1.10 5.40
Change%
18.18 16.67 14.29 12.42 12.36 11.43 10.00 9.71 9.02 8.14
TOP 10 GAINERS
S M B LEASING [X]S M B LEASINGBERUWALA RESORTSUNISYSTCITRUS WASKADUWAABANS FINANCIALPEGASUS HOTELSPRIME FINANCELIGHTHOUSE HOTELTEA SMALLHOLDER
Company
0.40 0.60 1.10
14.10 6.70
24.80 28.20 17.00 38.30 29.90
VWAPrev. Close
0.30 0.50 1.00
13.00 6.20
23.00 26.20 16.00 36.20 28.30
VWADays Close
Change(Rs.)
(0.10)(0.10)(0.10)(1.10)(0.50)(1.80)(2.00)(1.00)(2.10)(1.60)
Change%
(25.00)(16.67)(9.09)(7.80)(7.46)(7.26)(7.09)(5.88)(5.48)(5.35)
TOP 10 LOSERS
1.10 0.60 0.70
32.20 106.00 28.00 1.00
10.30 12.20 66.30
6,138.33 6,138.59 6,052.37ASPI 6,142.76 5,199.98 1.42
Today Previous Day Year Open Year Highest Year Lowest Year Change %
High Low No of Shares
Turnover(Rs.)
No ofTrades
1.30 0.70 0.80 39.40 123.90 32.00 1.10 11.50 13.70 72.60
1.10 0.60 0.60 33.20 106.00 28.50 1.00 10.20 12.40 66.50
1,962,302 10,300
1,857,096 104
138,402 102,919 22,310
146,575 2,465,391
488,604
2,356,371.40 7,060.00
1,306,009.10 3,762.80
16,303,538.10 3,114,421.90 24,411.00
1,641,214.90 32,148,228.00 34,334,944.00
708
623
149867
30478467
0.40 0.60 1.10 13.50 6.90 23.50 29.80 17.40 40.00 29.00
0.30 0.50 1.00 12.80 6.10 21.90 25.70 16.00 36.20 25.00
203,350 216,054 600,480 411,154 261,351 12,410 3,720
300 318
21,907
75,542.00 109,377.10 600,585.60 5,372,500.50 1,722,939.80 279,510.50 98,821.00 4,802.80 11,608.00 580,433.20
141253
294133662034
41
INDICES COMPARISON FOR THE YEAR
High Low No of Shares
Turnover(Rs.)
No ofTrades
by<u ñ, .Kka j¾Okhla jd¾;d l< iud.ï 10 Kjy; 10 MjhakPl;ba gpizaq;fs;/
iud.ufk;gdp
m%'n'id mQ¾j Èk iudma;sh
v.ep.r Kd;idaKbT
m%'n'id wo Èkfha iudma;shv.ep.r ehshe;j
KbT
fjkimirT
fjki ]mirT %
Wmßu wju fldgia ixLHdj msßjegqu .kqfokq ixLHdjcah;T FiwT gq;Ffs; Gus;Ttpahghuk;
iud.ufk;gdp
v.ep.r Kd;idaKbT
v.ep.r ehshe;jKbT
fjkimirT
fjki ]mirT %
Wmßucah;T
wjuFiwT
fldgia ixLHdjgq;Ffs;
msßjegqu .kqfokq ixLHdjGus;Ttpahghuk;;
ñ, .Kka my< .sh iud.ï w;r m%uqL;u iud.ï 10 / Kjy; 10 kjpg;gpoe;j gpizaq;fs;
j¾Ih i|yd ñ, o¾Yl ikaikaokh / tUlhe;j Rl;bfspd; xg;gPL
wo mQ¾j Èk jir wdrïNh jifrys Wmßu jifrys wju jifrys fjki ],d;W Kd;dh; tUl Muk;gk; tUlj;jpd; cah;T; tUlj;jpd; FiwT tUlhe;j mirT%
PER
PBV
DY
10.84
1.14
3.17
289
253
Listed Companies/Funds (No.)
Traded Companies/Funds (No.)
0.00
0.00
0.00
1
0
ñ, bmehqï wkqmd;h / tpiy ciog;G tpfpjk;
ñ,fmd;a w.fhys wkqmd;hla f,itpiy Gj;jfg; ngWkjp tpfpjk;
,dNdxY M,odj gq;Fyhg tpisT/
,ehsia;=.; iud.ï$ wruqo,agl;bay;; gLj;jg;gl;l fk;gdpfs;/epjpaq;fs;
.kqfokq l< iud.ï$ wruqo,tpahghuk; epiwTw;w fk;gdpfs; / epjpaq;fs;
EQUITY FUNDSfldgia /cupikg;gq;F wruqo,a / epjpaq;fs;
21-11-2019
m%'n'id mQ¾j Èk iudma;sh
m%'n'id woÈkfha iudma;sh
S&P SL20 3,028.35 3,036.16 3,135.18 3,111.07 2,441.40 -3.41
2
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
RIGHTS ISSUES / හිමිකම් නිකුතුව / chpik toq;fy; COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk;
EGM / PROV. ALLOTMENT විෙශ්ෂ මහා
සභා රැස්වීම/ෙකාටස් ෙබදා දීම tpNrl
nghJf;$l;lk;
XR DATE දිනය
jpfjp
DESPATCH OF PROV.
LETTER OF ALLOTMENT
ෙකාටස් ලබාදීෙම්
ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy;
TRADING OF RIGHTS
COMMENCES ON හිමිකම් නිකුතුව
ගනුෙදනුවීම ආරම්භ වන
දිනය gq;Fcupikfs;
th;j;jf Muk;gj;jpfjp
RENUNCIATION
ප්රතික්ෙෂ්පය nghWg;gspj;
jy
LAST DATE OF ACCEPTANCE &
PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා අවසන් දිනය nfhLg;gdT
kw;Wk; mDkjpf;fg;g
Lk; Wjpj;jpfjp.
Seylan Bank PLC
Voting :One (01) share for every three (03) shares
04-11-2019 05-11-2019 15-11-2019 21-11-2019 28-11-2019 29-11-2019 Non-voting :One (01) share for
every three (03) shares Issue Price Voting: Rs.45.25 / Non-voting: Rs.24.50 The purpose which the proceeds of the issue are to be utilized To increase the Tier 1 capital of the Bank and thereby strengthen the Capital Adequacy of the Bank & to strengthen the balance sheet to support the business growth, expansion and performance of the Bank. Softlogic Finance PLC
Voting :12 new shares for every 23 shares held
14-11-2019
15-11-2019
21-11-2019
27-11-2019
04-12-2019
05-12-2019
(Issue Price Rs. 17/- The purpose which the proceeds of the issue are to be utilized is to improve the capital adequacy Ratios of the Company.)
Agalawatte Plantations PLC
Twenty One (21) new ordinary Voting Shares for every Four (04) ordinary Voting Shares.
Dates to be Notified
Issue Price Rs. 15.30 the purpose for which the proceeds are utilised: to part settle related party borrowings amounting to LKR 2008125000.00 obtained during the period from April 2017 to December 2017 for the purposes of settling AGAL’s out standing bank borrowings statutory dues and funding working capital requirements existed during the period in concern. Blue Diamonds Jewellery Worldwide PLC
One (01) New Ordinary Voting share for every Four (04) Ordinary Voting & Non-Voting shares.
Dates to be Notified
Issue Price Rs. 01/= For Further details please visit https://cdn.cse.lk/cmt/upload_cse_announcements/1481519786206_.pdf
Adam Capital PLC
02 for 01 Dates to be Notified
(Issue Price Rs. 1.50 the company seeks to utilize the proceeds of the said issue as investment into its subsidiaries in order of priority to enchance the working capital of such subsidiaries.) Adam Investments PLC
01 for 01 Dates to be Notified
(Issue Price Rs. 1.00/- the company seeks to utilize the proceeds of the said issue as an investment into Adam Capital PLC Adam Apparel (Pvt) Ltd Network communications (Pvt) Ltd in order of priority to enchance the working capital of such companies after deduction of expenses pertationg
to issue.) The Colombo Fort Land & Building PLC
Voting : 01(one) new share for every 03 (three) existing shares Dates to be Notified
(Issue Price Rs. 10/- The purpose which the proceeds of the issue are to settle intercompany borrowings & to settle bank borrowings.)
Lanka Realty Investments PLC
01 (one) new ordinary share for every two (02) ordinary shares Dates to be Notified
(Issue Price Rs. 37.50/- The purpose which the issue are to be utilized for Settlement / part settlement of debt obligations of identified subsidiary companies /Acquisition of income yielding commercial asset/s / Development of existing properties held by two subsidiary companies/ Investment in the real estate sector.)
RIGHTS ISSUES ARE SUBJECT TO SHAREHOLDER APPROVAL AT A GENERAL MEETING /හිමිකම් නිකුතුව මහා සභා රැස්වීමකදී ෙකාටස් හිමියන් ලබාෙදන අනුමැතියට යටත් ෙව්./Chpik toq;fy;fs;> nghJf; $l;lj;jpy; gq;FjhuHfspd; mDkjpf;F mikthdJ
ලබාෙදන ෙකාටස් හිමියන්ෙග් අනුමැතියට යටත් ෙව්./Fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJthd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jpUj
3
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
CAPITALIZATION OF RESERVES / සංචිත ප්රාග්ධනීකරණය / %yjdkhf;fy;
COMPANY සමාගම fk;gdp
PROPORTION සමානුපාතය tpfpjhrhuk
GENERAL MEETING / ALLOTMENT
මහා සභා රැස්වීම / ෙකාටස් ෙඛදාදීම
nghJf;$l;lk; / xJf;fk;
XC DATE / දිනය /
Jpfjp
CONSIDERATION (RS.) මුදල (රු.)
fUj;jpy; nfhs;sg;gLk; ngWkjp(&gh)
Ceylon & Foreign Trades PLC 1 : 1 to be notified 560,784,000.00 RPURCHASE OF SHARES /ෙකාටස් ප්රතිමිලදී ගැනීම/ gq;Ffspd; kPs;nfhs;tdT
COMPANY NAME සමාගම
fk;gdpapd; ngau
REPURCHASE PRICE(Rs.)
ප්රතිමිලදී ගැනීම ෙකාටසක සදහා මිල
(රු) kPs;nfhs;tdT tpiy
PROPORTION සමානුපාතය msT
DATE OF OPENING THE OFFER TO REPURCHASE ප්රතිමිලදී ගැනීම සදහා ආරම්භය
ලබන දිනය kPs;nfhs;tdTf;fhd
nfhilKidtpd; Muk;g jpfjp
DATE OF CLOSING OF OFFER TO REPURCHASE ප්රතිමිලදී ගැනීම සදහා අවසාන
හිමිකම් ලබන දිනය kPs;nfhs;tdTf;fhd nfhilKidtpd; KbTj; jpfjp
Chemanex PLC Rs. 63/- (Subject to tax)
1 for 10 on a Pro Rata basis 28-10-2019 21-11-2019
PRIVATE PLACEMENT/ෙපෟද්ගලික නිකුතුව/தனிப்பட்ட வழங்கல்கள்
COMPANY සමාගම fk;gdp
ANNOUNCEMENT RECEIVED DATE
නිෙව්දනය ලැබුන දිනය mwptpj;jy; ngw;Wf; nfhs;sg;gl;l jpfjp
ENTITLEMENT DATE
නම් කරන ලද දිනය
உரித்தாக்கல் திகதி
DESPATCH OF PROV. LETTER OF ALLOT.
ෙකාටස් ලබාදීෙම් ලිපිය නිකුත් කිරීම
xJf;fYf;fhd fbjk; mDg;Gjy
LAST DATE OF ACCEPTANCE & PAYMENT පිළිගැනීම සහ ෙගවීම සඳහා
අවසන් දිනය
nfhLg;gdT kw;Wk; mDkjpf;fg;gLk; ,Wjpj;jpfjp.
Panasian Power PLC 30-04-2019 to be notified
The Finance Company PLC 18-09-2019 to be notified DIVIDEND ANNOUNCEMENTS / ලාභාංශ නිෙව්දන / gq;Fyhg mwptpj;jy;fs;
COMPANY සමාගම fk;gdp
DIVIDEND PER SHARE (RS.) ෙකාටසකට ලාභාංශ (රු.)
gq;nfhd;wpw;fhd gq;fpyhgk; (&gh)
FINAL / INTERIM අවසාන / අන්තකර්ාලීන
Wjp / ilf;fhy
SHAREHOLDER’S MEETING
ෙකාටස් හිමියන්ෙග් රැස්වීම
gq;FjhuH $l;lk;
XD DATE දිනය jpfjp
DATE OF PAYMENT ෙගවීම සිදුකරන
දිනය nfhLg;gdTj; jpfjp
John Keells Holdings PLC 1.00 (Voting) First Interim Not Applicable 14-11-2019 25-11-2019 Dilmah Ceylon Tea Company PLC 20.00 (Voting) First Interim Not Applicable 18-11-2019 25-11-2019 Ceylon Tobacco Company PLC 21.00 (Voting) Third Interim Not Applicable 21-11-2019 28-11-2019 Access Engineering PLC 0.25 (Voting) First Interim Not Applicable 22-11-2019 03-12-2019 Distilleries Company of Sri Lanka PLC 0.65 (Voting) First Interim Not Applicable 25-11-2019 04-12-2019 Melstacorp PLC 2.00 (Voting) First Interim Not Applicable 28-11-2019 09-12-2019
Commercial Development Company PLC 2.00 (Voting) Interim Not Applicable 29-11-2019 10-12-2019
UNLESS THE COMPANY’S ARTICLES PROVIDE OTHERWISE DIVIDENDS ARE SUBJECT TO SHAREHOLDER APPROVAL BY AN ORDINARY RESOLUTION./සමාගෙම් ව්යවස්ථාපිතෙය් හී විෙශ්ෂෙයන් සඳහන් කර ෙනාමැති විෙටකදී ලාභාංශ සාමාන්ය සම්මුතියකින් ලබාෙදන ෙකාටස් හිමිෙයෝ අනුමැතියට යටත් ෙව්./fk;gdpapd; mftpjpapy; rkHg;gpf;fg;gl;lhyd;wp> gq;fpyhgq;fs;> gq;Fjhuh;fspd; nghJghd jPHkhdj;jpw;F mikthdJ.
Announcements for the day XC /XR/XD Falling Due on the next day Amended දිනය සඳහා නිෙව්දනයන් එළෙඹන දිනෙය්දී ෙගවිය යුතු XC /XR/XD BOLD ෙවනස්කිරීම Fwpj;j jpdj;jpw;fhd mwptpj;jy;fs; kWjpdk; cupik fhyhtjpahFk; XC /XR/XD jp
4
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Lanka Cement PLC
21-May-13
1-Jan-18 Non submission of Financial Statements for the quarters ended 30-SEP-2014 to 31-DEC-2016
7-Jun-18 Non-Submission of Annual Report 2017.
2-Jul-18 Non-Compliance with Corporate Governance Requirements in term of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
08-Mar-19 Non-submission of Interim Financial Statements as at 31-DEC-2018.
- 23-May-2019 Non-submission of Interim Financial Statements for the quarter ended 31-MAR-2019. 10-06-2019 Non submission of Annual Report 2018.
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. PC Pharma PLC
5-Jun-14
1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2014 to 31-MAR-2017.
1-Jan-18 Non submission of Financial Statements for the quarters ended 31-DEC-2015 to 30-Sep-2017
21-Feb-18 Non submission of Financial Statements for the quarter ended 31-DEC-2017 7-Jun-18 Non submission of Financial Statements for the quarter ended 31-MAR-2018
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
- 10-Jun-2019 Non submission of Interim Financial Statements for the quarter ending 31-Mar-2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. Entrust Securities PLC
26-Aug-16 1-Jan-18 Non submission of Annual Report for the F/Y Ended 31-MAR-2016 & 31-MAR-2017.
-
11-Jan-18 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2016..
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
24-Dec-2018 Entrust Securities PLC (ESL) - In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules)- Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2017.
17-May- 2019
In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
5
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company Initial Date of
Transfer to the Default Board
Date of transfer to the Watch
List
Reason
Huejay International Investments PLC
27-Sep-16 1-Jan-18 Non-compliance of CSE Listing Rules in Annual Report 2016/2017
-
2-Jul-18 Non-compliance with minimum public holding requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
2-Jul-18 Non-compliance with Corporate Governance Requirements in terms of Rule 7.10 of the CSE Listing Rules.
23-Aug-18 Non-submission of Interim Financial Statements for the quarter ended 30-JUN-2018. 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018 22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Swarnamahal Financial Services PLC
19-Jan-17
1-Jan-18
In view of several significant issues (which are set out in the SEC directive dated 18th January 2017) the SEC has requested the CSE to transfer the securities of the company to the Default Board of the CSE with immediate effect until the company complies with Rules 7.10.2(a) 7.10.5(a) and 7.10.6(a) of the CSE Listing Rules.
07-Sep-18 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
- 30-July-19 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules) Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statement for the year ended 31st March 2019.
Standard Capital PLC
19-Sep-17 07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Adam Investments PLC
-
07- Sep-2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Asia Capital PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
7-Sep-18 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
6
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of
Transfer to the
Default Board
Date of transfer to the
Watch List Reason
Ceylon Printers PLC - 2-Jul-18
Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019. MTD Walkers PLC
- 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
- 25-Jul-19 Non-compliance with Corporate Governance Requirements in terms of Rule
7.10.7 of the CSE Listing Rules (Enforcement Rules). 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Office Equipment PLC - 2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Paragon Ceylon PLC -
2-Jul-18 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
The Finance Company PLC
- 17- Aug -2018 Modified Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 04-Sep-2019
The Finance Company PLC (TFC) - In terms of Rule 7.10.7 (c ) of the CSE Listing Rules (Enforcement Rules) –Non-Compliance with Corporate governance Requirements
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Lucky Lanka Milk Processing Company PLC
- 17- April 2019
In terms of Rules 7.5(d) (I) (3) and 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Audit Opinion and Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Sierra Cables PLC
- 07- Sep -2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
- 04- Sep -2019 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.
Ceylon & Foreign Trades PLC
- 07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018
- 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
- 22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018.
10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. - 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
7
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
WATCH LIST/ෙවාච් ලිස්ට්/ெவாட்ச் லிஸ்ட்
Company
Initial Date of Transfer
to the Default Board
Date of transfer to the Watch
List
Reason
Adam Capital PLC -
07- Sep -2018 Non Submission of Annual Report for the year ended 31-MAR-2018 23-Nov-18 Non-submission of Interim Financial Statements for the quarter ended 30-SEP-2018.
22- Feb-2019 Non Submission of Interim Financial Statements for the quarter ended 31-DEC-2018. 10-June-2019 Non-Submission of Interim Financial Statements as at 31st March 2019. 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
City Housing and Real Estate Company PLC -
10- Sep -2018 In terms of Rule 7.5 (d) (1) (3) of the CSE Listing Rules (Enforcement Rules)-Qualified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
16-Sep-2019 In terms of Rule 7.5 (d) (I) (3) of the CSE Listing Rules (Enforcement Rules) – Modified Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2019.
East West Properties PLC -
12-Dec-2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Anilana Hotels and Properties PLC -
14 -Dec-2018 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) –Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
19-Sep-2019 In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) –Emphasis of matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.
Agalawatte Plantations PLC - 10-June-2019 Non-Submission of Annual Report for the year ended 2018.
Multi Finance PLC - 10-July-2019
In terms of Rule 7.5 (d) (II) (3) of the CSE Listing Rules (Enforcement Rules) – Emphasis of Matter on going concern in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2019.
Mackwoods Energy PLC
- 22-Aug-2019 Non-Submission of Interim Financial Statements as at 30th June 2019. 06-Sep- 2019 Non Submission of Annual Report 31st March 2019.
Tess Agro PLC - 06-Sep- 2019 Non-submission of Annual Report 2018/2019. Blue Diamonds Jewellery Worldwide PLC
- 06-Sep- 2019 Non-submission of Annual Report 2018/2019.
8
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர
Company
Initial Date of
Transfer to the Watch
List
Date of transfer to the Second
Board
Reason
Arpico Finance Company PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Industrial Asphalts (Ceylon) PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Browns Beach Hotels PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Commercial Development Company PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Distilleries Company of Sri Lanka PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Goodhope PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Lotus Hydro Power PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Indo Malay PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Kotmale Holdings PLC - 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Madulsima Plantations PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Morison PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Property Development PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Selinsing PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Shalimar (Malay) PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Serendib Land PLC - 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Abans Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. AMW Capital Leasing and Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. Commercial Leasing and Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1.
of the CSE Listing Rules. LOLC Development Finance PLC
2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Odel PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Senkadagala Finance PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
Ambeon Capital PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
9
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
SECOND BOARD / ෙදවැනි පුවරුව/இரண்டாம் தரப்பட்�யல்�ைர
Company Initial Date of
Transfer to the Watch List
Date of transfer to the Second
Board
Reason
Trade Finance and Investments PLC 2-Jul-18 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules Aitken Spence Plantation Managements PLC 08- Aug -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules. Mercantile Investments and Finance PLC 08- Aug -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule
7.13.1. of the CSE Listing Rules.
Hotel Developers (Lanka) PLC 04- Sep -2018 15-Nov-19 Non-Compliance with minimum public holding requirement in term of Rule 7.13.1. of the CSE Listing Rules.
LOLC Finance PLC 07-Nov-2018 15-Nov-19 Non-Compliance with Minimum Public Holding Requirement in terms of Rule 7.13.1 of the CSE Listing Rules.
DEALING SUSPENDED COMPANIES/ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ nfhLf;fy;thq;fy; epWj;jp itf;fg;gl;Ls;s fk;gdpfs;
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Hotel Developers (Lanka) PLC 11-Nov-2011 Vested with the state in terms of Revival of Underperforming Enterprises or Underutilized Assets Act No.43 of 2011.
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs COMPANY
සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Entrust Securities PLC
5-Jan-2016 Trading has been suspended pending clarification regarding the current status of the company
02-Apr- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
12-Jul-2018 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Qualified Opinion in the Independent Auditor's Report on the Audited Financial Statements for the year ended 31st March 2016.
24-June-2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Audited Financial Statements for the year ended 31st March 2017.
PC Pharma PLC 02-Apr- 2018 Trading suspended in terms Rule 7.4 (c) (vii) and Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
Standard Capital PLC 10-Dec- 2018 Trading suspended in terms Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules).
10
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
TRADING SUSPENDED COMPANIES/ෙවෙළඳෙපාළ ගනුෙදනු කිරීම අත්හිටුවා ඇති සමාගම්/ tpahghuk; epWj;jp itf;fg;gl;Ls;s fk;gdpfs
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
REASON ෙහ්තුව fhuzk;
Swarnamahal Financial Services PLC
2-Jul-2018 Trading suspended in terms of CSE Listing Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules 7.10.2 (a), 7.10.5 (a), 7.10.6 (a). (Enforcement Rules)
08-Mar- 2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report on the Annual Report for the year ended 31st March 2018.
Lanka Cement PLC
7-Sep-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing Rules (Enforcement Rules)
26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.
Huejay International Investments PLC
26-Nov-2018 Trading suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement Rules)- Non-submission of the Annual Report for the year ended 31st March 2018.
03-Jan-2019 Trading suspended in terms of Rule 7.10.7 (i) due to Non Compliance with Corporate Governance Rules.
Adam Investments PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement
Rules) - Non-submission of the Annual Report for the year ended 31st March 2018
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )
Ceylon & Foreign Trades PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement
Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c) (vii) of the CSE Listing Rules (Enforcement Rules)
Adam Capital PLC 10-Dec-2018 Trading suspended in terms of Rule 7.5 (e) (7) of the CSE Listing rules (Enforcement
Rules) - Non-submission of the Annual Report for the year ended 31st March 2018.
25-Feb-2019 Trading Suspended in terms of Rule 7.4 (c ) (vii) of the CSE Listing Rules (Enforcement Rules )
The Finance Company PLC 18-Feb-2019 Modified Auidit Opinion in the Independent Auditor’s Report on the Audited Financial Statements for the year ended 31st March 2018.
City Housing & Real Estate Co. PLC 11-Mar-2019 Trading suspended in terms of Rule 7.5 (d) (l) (9) of the CSE Listing Rules.
Morison PLC 04-Sep-2019 Trading of MORI.N0000 & MORI.X0000 has been suspended as per SEC Rules, subsequent to the announcement made by the company regarding the De-Listing of the Company from the official list of the Colombo Stock Exchange.
Lucky Lanka Milk Processing Company PLC 21-Oct-2019
Trading of the securities of the company has been suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules)-Modified Audit Opinion in the Independent Auditor’s Report on the Annual Report for the year ended 31st March 2018.
Entrust Securities PLC (ESL) 15-Nov-2019 Trading suspended in terms of Rule 7.5 (d) (I) (9) of the CSE Listing Rules (Enforcement Rules) - Modified Opinion in the Independent Auditor's Report in the Audited Financial Statements for the year ended 31st March 2018.
11
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
LISTED COMPANIES - NOTICE OF ANNUAL GENERAL MEETINGS(AGM)/ලැයිස්තුගත සමාගම් - වාෂර්ික මහා සභා රැස්වීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;jg;gll; fk;gdpfs; - Mz;Lg; nghJf;$l;l mwptpj;jy;f
LISTED COMPANIES – NOTICE OF EXTRAORDINARY GENERAL MEETINGS (EGM)/ලැයිස්තුගත සමාගම් - විෙශෂ් මහා සභා රැසව්ීම් පිළිබඳ නිෙව්දනය/gl;bay; gLj;j;g;gl;l fk;gdpfs; - tpNrl nghJf;$l;l mwptpj;jy;fs;clock
COMPANY සමාගම fk;gdp
DATE දිනය jpfjp
VENUE ස්ථානය ,lk;
TIME ෙව්ලාව Neuk;
Nations Trust Bank PLC 27-11-2019 Hilton Colombo Residences, No. 200, Union Place, Colombo 02. 03.00 p.m.
Horana Plantations PLC 13-12-2019 No. 400, Deans Road, Colombo 10. 03.00 p.m.
Singhe Hospitals PLC 21-12-2019 The Auditorium, OPA Building, No. 275/75, Prof. Stanley Jayasundera Mawatha, Colombo 7 09.30 a.m.
CSE CIRCULARS / SEC DIRECTIVES / DISCLOSURES /ෙකාටස ් ෙවෙළඳෙපාළ චක්රෙල්ඛ / සුරැකුම්පත් සහ විනිමය ෙකාමිෂන් සභාෙව් නිෙයෝග / අනාවරණයන්/gupth;j;jidapd; Rw;Wep&gq;fs; / gpizaq;fs; Mizf;FOtpd; gzpg;Giufs; / ntspg;gLj;jy;fs;
COMPANY/සමාගම/fk;gdp DATE/දිනය jpfjp
VENUE/ස්ථානය /lk; TIME/ෙව්ලාව Neuk;
HVA Foods PLC 07-12-2019 Central Bank Auditorium, No. 58, Sri Jayawardenapura Mawatha,
Rajagiriya.
09.30 a.m.
Standard Capital PLC 28-12-2019 Colombo City Hotel, No. 33, Canal Row, Fort, Colombo 01. 09.30 a.m.
HNB Assurance PLC 27-03-2020 The Auditorium of Level 22, “HNB Towers” at No. 479, T B Jayah Mawatha, Colombo 10. 10.00 a.m.
Hatton National Bank PLC 30-03-2020 Auditorium, Level 22, ‘’HNB Towers’’, No.479, T B Jayah Mawatha, Colombo 10. 10.00 a.m.
DFCC Bank PLC 30-03-2020 Cinnamon Lakeside, no. 115, Sir Chittampala A Gardiner Mawatha, Colombo 02. 10.00 a.m.
Pan Asia Banking Corporation PLC 31-03-2020 To be notified 09.30 a.m.
ANNOUNCEMENT නිෙව්දනය mwptpj;jy;
DATE දිනය jpfjp
NOTIFICATION ON THE LISTING OF SHARES
Date : 21st November 2019
UNISYST ENGINEERING PLC (“THE COMPANY”)-RIGHTS ISSUE
1. Number of Ordinary shares : Provisionally Allotted Allotted/Listed
10,000,000 10,000,000
2. Amounts : Estimated to be raised (Rs./-) Raised (Rs./-)
1000,000,000/- 100,000,000/-
3. Proporation : 5 : 6.0291 4. Consideration (Rs.) : Rs. 10/- 5. Date listed : 21st November 2019
21-11-2019
12
PUBLICATIONS
PUBLICATIONS
CSE Daily 2019-11-21
INTERIM FINANCIAL STATEMENTS FOR THE PERIOD ENDED 30-09-2019 /30-09-2019 දිෙනන් අවසන් වූ කාලය සදහා අතුරු මූල්ය ප්රකාශන 30-09-2019 ,y; KbtilAk; 3 khj fhyj;jpw;fhd ,ilf;fhy epjpf;$w;Wf;fs;
COMPANY සමාගම fk;gdp
Hotel Developers (Lanka) PLC
C T Land Development PLC
CORPORATE DISCLOSURES/සාංගමික අනාවරණයන්/$l;lhz;ikapd; ntspg;gLj;jy;fs;
DISCLOSURES OF DEALINGS BY DIRECTORS OF LISTED COMPANIES /ලැයිස්තුගත සමාගම්වල අධ්යක්ෂකවරුන්ෙග් ගනුෙදනු අනාවරණයන් / gl;baw;gLj;j;g;gl;l fk;gdpfspd; ,af;FeHfspd; gupkhw;wq;fs; njhlh;ghd ntspg;gLj;jy;fs;
COMPANY සමාගම fk;gdp
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
NATURE OF THE DIRECTORSHIP අධ්යක්ෂක තනතුෙර් ස්වභාවය ,af;Feh; gjtpapd; jd;ik
NATURE OF
TRANSACTION
ගනුෙදනුෙව් ස්වභාවය
gwpkhw;wj;jpd; jd;ik
ANNOUNCEMENT
RECEIVED DATE
නිෙව්දනය ලැබුනදිනය mwptpj;jy; ngw;Wf;
nfhs;sg;gl;l jpfjp
Commercial Development Company PLC Mr. S. Renganathan Managing Director Disposal 20-11-2019
CHANGE OF DIRECTORATES /අධ්යක්ෂක මණ්ඩල ෙවනසව්ීම්/,af;Feh; rig khw;wq;fs; APPOINTMENTS/පත් කිරීම්/epakdq;fs;
COMPANY සමාගම fk;gdp
SUBJECT විෂය tplak;
DATE දිනය jpfjp
Waskaduwa Beach Resorts PLC Corporate Disclosure 20-11-2019 C T Land Development PLC Errata to the Quarterly Financial Statements for the Period ended 30.09.2019 20-11-2019 Horana Plantations PLC Circular to Shareholders 21-11-2019
NAME OF DIRECTOR අධ්යක්ෂකෙග් නම ,af;Feh; ngaH
DESIGNATION තනතුර Gjtp
COMPANY සමාගම fk;gdp
EFFECTIVE DATE වලංගු දිනය
nry;YgbahFk; jpfjp
Mr. D. Sooriyaarachchi Non Independent Non Executive Director Siyapatha Finance PLC 20-11-2019
13
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
1,500 2,000 2,750 6,950
970 800
4,936 1,250 3,520 1,191
204 200 100 100 200 120 100 240
1,050 36,231 51,019 90,221
500 4,000
21,049 1,100
54,200 23,310 82,252
500 30,100
850 13,172 20,000
200 10,358 10,000
598 60,350 12,197 7,500
51,000 5,000
13,500 1,461 7,700
150,000 1,208
41,946 819
108,785 15,000 8,400 1,000
101 10,000
2,400 458
6,084 210
500,533 72,312
100 39,240 3,000 1,000 2,300
10,800 2,212
34,482 870
2,461 155,638
1,000 3,914
16,600 400
16,646 25,800 25,402
538 12,276 5,700
34,793 2,211
740 2,400 1,500 5,500
200 35,000
250 18,300 32,188
585 29,524 3,000
53,500 10,000 59,522 70,400 1,000 1,100
23,913 6,812
951 600
1,000 100
10,000 250
5,000
A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.A.SPEN.HOT.HOLD.ABANSABANSABANSABANSABANSABANSABANSABANSACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SL
ACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACCESS ENG SLACLACLACLACLACLACLACLACLACLACLACLACL
24.80 25.00 24.80 24.80 24.90 24.70 24.50 24.40 24.10 24.00 82.00 82.10 84.00 83.80 83.50 82.50 82.40 82.10 22.70 22.80 22.90 23.00 23.20 23.00 23.20 23.10 23.00 23.10 23.00 23.10 23.00 22.90 23.00 22.90 22.90 23.00 23.10 23.00 23.10 23.10 23.10 23.10 23.00 23.10 23.00 23.10 23.00 23.10 23.00 23.10 23.00 22.90 23.00 22.90 23.00 22.90
23.00 22.90 23.00 23.00 22.90 23.00 23.10 23.00 23.00 23.00 23.00 23.00 23.10 23.00 22.90 23.00 22.90 22.80 22.90 22.80 22.90 22.80 22.70 22.80 22.90 22.80 22.80 22.80 22.80 22.90 22.80 22.90 22.80 22.90 22.70 22.80 22.70 22.80 22.70 22.80 22.70 22.80 22.70 22.80 51.00 50.90 50.80 50.90 50.80 50.90 50.70 50.60 50.70 50.70 50.50 50.70
0.20
1.00
0.40
212432
12243111132227
114
3014
185
20103231721
1351
1341
12123475
123
1427123
41715
231731336
1316
163571
2275952
28313271
1915
13236316
2912272211311
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 14
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
800 300 900
1,950 10,380
942 2,500
10,100 1,000
300 5,003
500 197
4,398 1,000
23,722 5,200
13,400 1,000 3,213 9,300
500 500 250
3,537 6,600
34,250 506
1,900 25,100
280 200
1,124 250
62,239 35,001 5,000
14,656 11,860
210 1,500
51,000 2,600
52,500 500
1,464 1,700 1,000 1,300 1,000
11,001 5,006 2,000 1,500 5,000 1,000
6,205 1,000
30,895 700
1,390 100 500
37,521 575
5,453 119 150 240
32,910 129 250 100
1,298 500 200 670 175 875 900 521
1,200 200 501 500
1,000 3,028 6,530 4,960 2,000 2,000 4,500
10,000 17,100 1,770 1,500
25,428 500
5,000 150 100
1,000 600
20,000 1,000 1,500
890 500
1,010 500
1,000 1,500
ACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACLACL PLASTICSACL PLASTICSACL PLASTICSACMEACMEACMEACMEACMEACMEACMEAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAHOT PROPERTIESAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCEAITKEN SPENCE
AITKEN SPENCEAITKEN SPENCEAITKEN SPENCEALLIANCEALLIANCEAMANA BANKAMANA BANKAMANA BANKAMANA BANKASIA ASSETASIA ASSETASIRIASIRIASIRIBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMS
50.60 50.70 50.40 50.70 50.50 50.70 50.90 50.80 50.60 50.80 50.60 50.80 50.60 50.50 50.60 50.50 50.40 50.50 50.10 50.50 50.20 50.80 50.50 50.30 50.20 50.10 50.00 50.00 50.40 50.50
160.00 157.00 156.50
5.40 5.50 5.40 5.30 5.40 5.30 5.40
40.60 40.50 40.60 40.50 46.30 46.50 46.90 47.00 46.90 46.50 46.20 46.50 46.40 46.00 46.40 46.50
46.00 45.90 46.00 47.30 48.00 2.50 2.40 2.40 2.50 8.50 8.40
21.60 21.20 21.00
106.50 106.00 108.70 108.80 109.00 109.20 109.50 109.00 109.00 109.50 110.00 112.00 110.20 114.00 113.60 112.00 113.00 114.00 115.00 118.00 119.90 120.00 115.00 120.00 119.00 119.90 120.00 121.00 122.00 122.10 120.20 120.10 120.00 118.00 117.00 116.10 116.00 116.10 116.00 116.10 116.00 115.50
0.50
0.10
0.20
1.60
0.20
211631141141221
103814511155
113234121
16444112362124121551131
42
16172112
13221
1123111131313212113752142
1422
15131112112212321
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 15
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
100 500 400 100 515
3,850 500
1,000 1,000 2,324 2,375 2,381
847 200
4,399 5,228 7,000
355 2,000 1,255
700 3,401
10,010 2,001
268 1,334
250 2,009
267 733 750 300
1,325 967 118 820 700
6,885 382 618 100 499 500 200
13,468 151
7,401 4,484
103 100 847 300 208 100 400
1,000
3,500 200
5,000 11,000
800 3,060 4,353 9,000
200 3,000
140 310
1,594 120
12,214 1,516 1,134
400 100 400
4,000 2,620
300 5,000 1,764 4,000
436 4,928 3,500 2,200
157 4,500 6,343 1,000
500 2,100 1,439
738 4,000
200 4,267
100 3,000
950 173 570 470 100 101
1,012 150
1,244 1,479
126 612
24,500
BAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBAIRAHA FARMSBALANGODABALANGODABALANGODABALANGODAC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC M HOLDINGSC T HOLDINGSC T HOLDINGSCARGILLSCARGO BOATCARGO BOATCARGO BOATCARSONSCDB[X.0000]CDB[X.0000]CDB[X.0000]CENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCECENTRAL FINANCE
CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CENTRAL IND.CEYLON GUARDIANCEYLON GUARDIANCEYLON GUARDIANCEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON INV.CEYLON TOBACCOCEYLON TOBACCOCEYLON TOBACCOCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEXCHEMANEX
115.40 115.20 115.30 116.00 119.90 120.00 121.00 119.90 116.40 118.00 119.00 120.00 12.80 12.80 12.90 12.70 64.50 64.90 65.00 66.00 66.80 66.90 67.00 68.00 69.00 67.00 67.50 67.00 67.50 68.00 67.90 68.00 67.90 68.00 68.70 68.50 68.40 68.50 68.70 68.80 68.40
175.00 174.50 188.50 56.00 56.80 56.00
185.00 67.00 68.50 67.00
101.80 100.90 101.00 100.00 101.00
49.00 48.60 48.70 48.50 48.30 48.00 48.50 49.00 48.50 49.00 49.40 48.50 48.90 48.10 49.00 89.90 90.00 89.90 51.00 51.30 51.90 52.00 52.40 52.50 52.40 52.50 52.40 51.90 51.80 51.50 51.20 51.10 51.00 51.40 51.00 51.40 51.50 51.10 51.50 51.40 51.50 51.10 51.20 51.40 51.10 51.00
1,120.00 1,120.10 1,150.00
57.60 59.80 59.90 60.00 59.90 60.00 59.90
14.00
4.30
1.00
0.80
0.30
1.00
2.70
0.50 6.50
0.90
1.40
11162312131252543133155624231111421435161315
212
11511211113
22342133131212944421361412152225633522312123142424133112
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 16
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
100 2,425
100 10,200
100 400 224
2,150 100
2,000 7,179
19,004 1,200
33,900 1,100 2,310
600 800
7,747 11,060
186 4,000 1,000 1,000
125 300 145
13,005 73,022 22,500 18,000 11,200
200 3,000
300 9,000
19,500 44,400 3,742 1,000
14,989 101
25,000 400
25,000 22,097 6,070
20,000 66,920 1,010
76,200 9,600
42,795 10,438 18,556
390
500 35,500 3,102
648 5,000 7,000 1,100 3,300 7,700
365 2,000 4,635 9,107
850 200
5,156 1,000
156 1,000
230 1,229 3,762 1,000
36,101 1,992
241 15,000 1,773
200 1,000
226 158
1,561 100 821
27,732 1,000
153,069 40,000
135,856 2,030
12,000 100
66,725 475
6,816 50,000
650
10,300
214
100
9,786
1,500
CHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCHEVRONCICCICCICCICCICCIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CIC[X.0000]CITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURECITRUS LEISURE
CITRUS LEISURECITRUS LEISURECOLD STORESCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOLOMBO LANDCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]
73.90 73.80 73.70 73.60 73.20 73.10 73.10 73.20 73.20 73.20 73.10 73.00 72.80 73.00 72.90 73.00 72.70 55.60 55.60 55.50 56.90 55.50 44.00 43.60 44.00 44.80 44.90 45.00 14.00 14.10 14.00 13.90 14.00 13.90 14.00 13.90 13.80 13.70 13.80 13.80 13.90 14.00 13.70 13.80 13.70 13.70 13.80 13.80 13.90 13.80 13.70 13.60 13.50 13.30 13.20 13.50
13.30 13.20
810.00 28.90 28.30 28.20 28.50 28.20 28.00 28.10 28.50 28.10 28.00 27.90 27.80
103.00 102.50 102.20 102.30 102.90 102.30 102.20 102.00 102.20 102.00 102.20 102.00 102.10 102.20 102.20 102.10 102.00 101.50 102.20 101.60 102.00 101.60 102.00 101.90 102.00 101.80 101.70 101.60 101.50 101.30 101.20 101.50 87.00
87.50
87.10
87.50
87.10
86.80
0.10
1.40
0.60
0.70
0.70
15151316117
135
1928352
1222112237
147832234633122414554
251557653
112422332211284241111433533415111213
134
231
1735173622
3
1
2
3
4
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 17
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
158
400
1,017
9,603
250
19,970
58,301
200
10,000
150
2,000
5,050
500
2,926
500
331
23,098
105
100
15,400
200
100
146
500
9,539
5,909 1,751 2,611
390,635 4,000
25,000 4,000
663,225 5,740
600 820 300
48,368 500
4,130 2,950 1,070
2,920 100
2,050 100
1,348 100
5,000 6,760
900 3,500
610 959
2,486 2,012
450 300
1,299 470
4,821 150
15,000 10,200
100
6,122
44,226
100
201,000
1,526
11,201
7,521
6,632
21,166
4,988
5,000
200
4,800
10,950 16,500 33,200
400 1,000 3,170 3,000 1,000
950 1,010 3,200 2,650
COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]COMMERCIAL BANK[X.0000]DANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDANKOTUWA PORCELDFCC BANK PLCDFCC BANK PLCDFCC BANK PLCDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOGDIALOG
DIALOGDIALOGDIALOGDIMODIMODIPPED PRODUCTSDIPPED PRODUCTSDIPPED PRODUCTSDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOCKYARDDOLPHIN HOTELSDOLPHIN HOTELSDOLPHIN HOTELSEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEASTERN MERCHANTEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAEXPOLANKAFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITALFIRST CAPITAL
86.80
86.70
86.60
86.50
8.40
8.00
8.10
8.20
8.20
8.10
8.20
8.10
8.10
8.10
8.10
8.00
8.10
8.20
8.10
8.10
8.20
8.00
8.10
8.20
8.10
96.00 96.00 96.00 13.00 13.10 13.00 13.10 13.00 12.90 13.00 12.90 13.00 12.90 12.80 12.90 12.80 12.90
12.90 12.80 12.90
309.00 300.00 80.20 80.10 80.00 56.00 55.60 55.50 55.60 57.00 57.00 56.50 56.30 56.00 55.90 55.80 25.00 24.50 24.00 5.50
5.30
5.50
5.60
5.50
5.60
5.70
5.60
5.70
5.60
5.60
5.50
5.60
5.60
5.00 5.10 5.00 5.20 5.10 5.20
43.00 41.80 41.70 42.90 42.10 42.00
0.20
0.50
0.50
1
4
6
2
2
8
8
1
1
2
2
3
2
1
3
2
3
2
2
7
1
1
1
1
4
735
24724
164313
141612
5121311
10311452113331121
5
13
1
8
2
4
1
1
7
3
2
1
4
65
11216211535
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 18
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
2,700 8,121
200 5,009
12,000 1,733
500 1,500 1,000
200 503 700
1,786 2,300
380 430
2,319 1,172
18,678 5,500 5,000
180 13,780
145 17,690 1,315 1,000
800 750 400 950 800
2,050 1,500 9,715 3,700 3,000
14,205 200
2,000 3,810
29,290 10,000
100 1,240
67,868 1,000
73,600 1,000
500 5,700 7,800
250 700
9,300 2,000
400 850 300 200
1,000 595 100 200
1,900 2,705
110 12,890 1,850
11,100 2,000 1,300 7,410
200 4,500 2,985 5,134
100 5,886 4,415
300 6,690 4,300 3,310 1,675
750 300
1,250 13,855
300 200 250
1,100 2,610 2,290 1,660 5,500
540 13,610
500 12,370
486 1,500
214 100
6,011 150 863
5,216 200 500 300
FIRST CAPITALFIRST CAPITALFORT LANDFORT LANDFORT LANDGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORS
GRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSGRAIN ELEVATORSHAYCARBHAYCARBHAYCARB
42.00 41.90 13.50 13.60 13.50 66.50 66.90 67.00 67.10 67.40 67.50 67.10 67.50 67.10 67.10 67.10 67.60 67.90 68.00 68.50 68.50 68.80 69.00 69.40 69.00 68.90 69.00 69.40 69.00 69.40 69.00 69.40 69.00 69.30 69.40 69.50 69.90 70.00 68.80 69.40 69.90 70.00 70.00 69.90 69.80 70.00 70.10 70.00 70.50 70.10 70.50 70.50 70.80 70.90 71.00 71.00
71.30 71.00 71.20 71.00 71.30 71.00 70.90 71.00 70.60 71.00 71.20 71.30 71.40 71.50 71.80 71.90 72.00 72.60 72.00 72.10 72.00 72.50 72.00 72.00 72.40 72.50 72.60 72.50 72.50 72.10 72.50 72.10 72.00 71.90 72.00 71.60 72.00 71.80 71.60 71.40 71.00 70.80 71.00 71.40 71.50 71.40 71.50 71.40 71.10 71.00 71.30 71.40 71.50
189.90 189.00 189.90
371422131132341151
2022181
11111123321433
121239111
201
4711
10111594
2412531142355612715271
10615
13191119111243622
141
151131
12136111
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 19
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
4,000 1,500 1,500
955 123 100
350,300 10,000 5,000 5,000
500 6,700
250 3,237 1,947 1,063
871 15,358
210 20,000
106 1,730
771 1,400 5,178
56,873 62,550 25,000 3,700
24,305 198,809 46,000 15,800
800 67,000 10,000 22,788 39,670 18,800 7,000 1,000 6,542 5,000 1,590
12,352 3,100
30,000 1,000 3,000 1,000 1,800
19,150 19,950 1,000
16,410 25,500
515 500
7,801 6,649 3,000
883 22,717 1,680
135 1,000
46,565 89,360 1,000
15,000 30,635
300 16,200 19,460
100 377
51,459 1,000 4,500
96,600 7,500 9,000
280 4,120
120 100 700 514 510 100
5,500 300 300 180 239
2,000 5,005
568 13,632
101 9,899
100 228,000
3,000 1,000 1,000
10,000 300
1,200 5,000
117 29,432
HAYCARBHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYSHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRIC
HAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FABRICHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHAYLEYS FIBREHDFCHDFCHDFCHDFCHDFCHDFCHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHEMAS HOLDINGSHNBHNBHNB
190.00 174.30 174.80 174.90 175.00 179.00 180.00 182.00 180.10 180.00 180.10 180.00 180.10 180.00 183.00 180.00 179.90 180.00 175.20 180.00 182.90 180.00 180.00 179.90 180.00 180.00 17.50 17.50 17.40 17.60 17.70 17.60 17.70 17.60 17.70 17.80 17.60 17.50 17.40 17.50 17.40 17.50 17.50 17.50 17.40 17.30 17.40 17.30 17.40 17.30 17.40 17.30 17.20 17.30 17.20 17.30
17.40 17.30 17.20 17.30 17.40 17.30 17.40 17.30 17.40 17.30 17.40 17.50 17.40 17.50 17.40 17.50 17.40 17.40 17.60 17.50 17.40 17.30 17.40 17.30 17.30 17.20 93.90 94.00 95.40 94.10 94.00 93.00 94.00 95.00 31.00 31.50 31.60 31.70 31.80 31.80 85.00 84.90 85.00 83.50 83.00 85.00 83.00 85.00 83.50 83.60 83.00 83.30 83.00
182.00 181.50 181.00
3.00
1.50
0.10
2111215111131213272826313
181641
1510341
106
137211532
10511312
106223
21571146219
1714811211611
183225
101221126112132
12231721132311
12
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 20
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
271 13,458 35,772
100 120
13,201 300 605
4,347 851
4,188 100
1,953 846 600
1,400 105
1,126 7,101
930 2,100 9,900
612 1,076 2,428
390 3,600 2,980 4,154
175,802 728
22,970 150
2,198 200,000
4,100 665 720 150 423
4,765 2,824
100 594
1,285 50,342
458 366 338
60,778 300
31,200 775,984
1,010 170 100
460 1,797
203 1,100 2,000
207 3,124 1,300
300 1,220
220 2,000 1,280 1,120
240 500
13,214 12,616
100 1,000
245 496
12,374 1,255 1,745
500 500 285 500 950 625 530 374
10,830 1,488
413 1,000 1,000
200 104
4,803 3,104
197 400
60,981 10,001 23,730 5,750 9,999
25,150 21,953 3,857
45,000 526
25,000 675
HNBHNBHNBHNBHNBHNBHNBHNBHNB[X.0000]HNB[X.0000]HNB[X.0000]HNB ASSURANCEHNB ASSURANCEHORANAHOTEL SIGIRIYAHOTELS CORP.HOTELS CORP.HOTELS CORP.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JANASHAKTHI INS.JKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHJKHKAHAWATTEKAHAWATTE
KANDY HOTELSKANDY HOTELSKANDY HOTELSKANDY HOTELSKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKEGALLEKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI CABLESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELANI TYRESKELSEYKELSEYKINGSBURYKINGSBURYKOTAGALAL O L C HOLDINGSL O L C HOLDINGSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA HOSPITALSLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
180.00 181.00 181.10 180.10 180.00 181.10 182.00 181.10 142.00 142.00 142.00 131.00 130.00 22.30 65.50 12.90 12.50 12.90 34.20 34.50 34.20 34.10 34.20 34.10 34.00
160.00 161.00 160.10 160.50 160.10 160.00 160.10 160.00 160.10 160.00 160.10 160.10 159.90 160.00 160.00 160.10 160.00 160.50 160.20 160.00 160.10 160.10 160.50 160.10 160.00 159.90 160.10 160.00 160.10 36.10 36.00
6.00 6.00 6.00 5.90
60.00 60.10 60.00 59.00 58.20 58.10 88.40 88.40 88.90 88.90 89.50 89.80 90.00 90.00 90.50 90.00 88.10 90.00 90.00 88.10 88.00 50.00 49.50 48.50 49.20 48.50 28.20 31.00 13.40 13.40 7.10
119.00 117.60 42.50 42.90 42.50 42.50 42.30 42.50 42.30 20.00 20.20 20.30 20.40 20.50 20.40 20.30 20.40 20.20 20.30 20.20 20.30
1.00
0.10
0.10
1.30
0.50
0.10
0.10
1.50
2.20
0.20
34512611524146431453355252335
334
1516821252
15213162344124432
53121142124222219
171321
19235311245441242227611
254782
10102
102
102
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD XD
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 21
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
35,000 4,119
10,893 13,107 40,121 20,000 15,279 10,000 47,994
950 25,926 12,868 2,600 4,553
30,000 33,776 6,000
500 10,099 3,500
15,900 109,969
1,000 31,603 1,000
54,400 10,799 18,402 9,201
34,698 32,100 31,301 11,131 47,017 4,500
10,600 5,250
16,000 8,500
39,050 15,656
600 10,727 11,574 50,000 10,000 21,950 29,000 5,500
65,300 43,500 3,926 7,000
10,000 22,550 1,000
7,000 10,093 10,000
200 12,400 18,000 20,000 5,100
500 1,000
19,510 5,200 3,290 2,810
100 1,100
500 14,040 38,500 9,582
100 17,585
500 21,015 2,400
29,964 5,000 2,490 3,575
200 11,726 3,002
26,784 13,750 24,600 96,544 10,000 15,000 1,000
20,100 2,500 5,000 1,000
25,000 500
6,201 64,522 1,000
24,775 2,000
500 64,200 74,683 21,500 5,000 5,507
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
20.20 20.30 20.40 20.50 20.30 20.20 20.30 20.40 20.50 20.60 20.50 20.40 20.60 20.60 20.50 20.60 20.70 20.60 20.70 20.80 20.90 21.00 20.90 21.00 21.10 21.20 21.10 21.20 21.10 21.20 21.30 21.20 21.10 21.00 20.90 21.00 20.90 21.00 20.90 20.80 20.70 20.60 20.70 20.60 20.50 20.60 20.50 20.40 20.50 20.40 20.50 20.60 20.70 20.80 20.70 20.80
20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.80 20.70 20.70 20.80 20.70 20.60 20.70 20.60 20.70 20.80 20.70 20.60 20.70 20.60 20.80 20.70 20.70 20.80 20.90 20.70 20.60 20.70 20.80 20.90 21.00 20.90 21.00 21.10 21.00 21.10 21.20 21.10 21.20 21.10 21.20 21.30 21.40 21.30 21.40 21.30 21.40 21.50 21.60 21.70 21.60
6331
11984
1515333
11117164
1012131
158124
13111814332
1210224
101372
24222131
55228
10122143781219
1951
11161
175262
103538
221312411314
1219118
19756
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 22
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
18,000 48,187 20,000 24,934 7,000
23,366 34,750 3,000
15,750 24,715 9,300
176,085 10,000 33,290 3,500 4,300 1,500
20,050 13,450 15,000 36,500 19,750 5,000
10,000 14,131 35,400 7,000 4,500
19,897 1,400
10,000 2,500 5,600
13,200 20,000 3,000
39,373 29,284 20,450 47,099 12,100 1,200
32,800 4,773 9,047 1,000 2,650 1,000
12,350 100
3,700 60,315 26,010
571 30,658
500
42,715 4,197 8,260 5,240
16,288 32,300 1,000
37,011 200 696 962 500
21,470 23,354 80,676 4,000
66,230 17,904 3,500 7,618
95,030 11,265 30,040 1,950 5,550 3,180
900 1,044 1,002
34,635 11,706 1,000
144,549 5,869
38,071 100
40,670 277
30,700 5,160
37,430 5,001
25,330 1,000
28,500 10,000 35,325 38,050 5,065
34,450 3,523
10,000 17,303 30,903
807 9,030
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOC
21.60 21.50 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.80 21.90 22.00 21.90 22.00 21.90 22.00 21.90 21.80 21.70 21.80 21.70 21.90 21.80 21.90 21.80 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.70 21.60 21.50 21.60 21.50 21.40 21.30 21.20 21.40 21.50 21.40 21.50 21.40 21.30 21.60 21.50 21.60 21.50 21.40 21.50 21.40
21.50 21.40 21.50 21.40 21.40 21.30 21.40 21.30 21.20 21.30 21.20 21.30 21.20 21.10 21.00 21.10 21.00 21.20 21.10 21.00 21.10 21.00 21.10 21.20 21.10 21.30 21.40 21.30 21.20 21.10 21.20 21.10 21.00 21.10 21.00 20.90 21.00 21.10 21.00 21.10 21.00 21.10 21.00 21.10 21.00 20.90 21.00 21.00 20.90 21.00 21.10 21.00 21.10 21.00 20.90 21.10
342131
102675
32192514424852
12911
1012117
104
2122
2463
1222111414
236491
121636
1118112195
181
1122472
13133142642
378
13172
14373
14122981
14539
1216
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 23
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
29,817 1,000
15,000 15,000 3,000
25,700 100
6,980 5,000
400 21,681 13,500 15,019 5,000
15,000 2,625
44,386 8,760
13,016 324
3,000 21,056
200 21,900
500 65,813 20,970 1,050 6,914
15,954 7,550 9,604 2,000
15,198 617
1,000 1,100 2,233
30,170 7,101
10,949 5,399
200 4,522
220 510
1,531 3,200
647 150 197 100 194
6,883 2,000
168
235 500 227
1,750 100
20,000 1,000
37,670 1,100
150 119,000 24,600 12,500
130,590 15,000 7,269
284 10,100 11,669 64,150
200 1,800
10,000 18,000
147,475 11,400 10,000 25,773 16,750 82,477 20,325 6,990
28,373 6,700
26,300 9,000 4,312
20,600 10,825
950 59,687 2,000
56,335 515
19,000 300
12,491 800 100
26,217 100
28,660 100
10,947 100
5,401
LANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA IOCLANKA REALTY LANKA REALTY LANKA TILESLANKA VENTURESLANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILE
LANKA WALLTILELANKA WALLTILELANKA WALLTILELANKA WALLTILELANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LANKEM DEV.LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS
21.20 21.30 21.20 21.30 21.40 21.30 21.40 21.30 21.20 21.30 21.20 21.10 21.00 21.10 21.00 21.10 21.00 21.10 21.20 21.10 21.20 21.10 21.00 21.10 21.10 21.00 20.90 21.00 20.90 20.80 20.70 20.60 20.70 20.60 20.80 20.70 20.80 20.90 20.80 20.80 20.70 20.80 36.30 36.50 73.00 40.00 69.90 69.60 69.90 69.00 69.90 69.90 69.10 69.00 68.30 69.10
69.50 68.50 69.50 68.50 3.70 3.60 3.70 3.60 3.50 3.60 3.50 3.60 3.50 3.60 3.70 3.60
18.10 18.30 18.40 18.50 18.60 18.50 18.60 18.80 18.60 18.80 18.70 18.80 18.90 19.00 18.70 18.90 19.00 19.10 19.20 19.10 19.00 18.90 18.70 18.60 18.50 18.70 18.80 18.70 18.90 18.80 18.90 19.00 18.90 19.00 19.20 19.00 19.20 19.00 19.10 18.90
1.10
0.50
0.90
111452
101511
1152134
148
151191
141
141219
1034171142
2266415324531211525
2142181
1921
2891913124
101118
104134
132243622
11326162813117181
1315
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 24
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
10,000 520 500
6,600 3,400
500 2,500 2,750 1,000
10,500 1,346
12,950 500 350
20,000 320 485
7,000 19,015 1,000
100 500 950
24,050 1,550 5,553
68,671 2,000
18,799 18,255 4,245 1,300
200 28,500 5,000 5,000
140,200 105,695 181,200
100 25,000 70,500
100 30,710 21,250 1,800
15,750 60,490 25,890 34,000 26,310
687 25,000 2,200
14,425 8,375
10,000 9,050 6,200 2,100 4,461
100 5,100
51,289 10,000 10,000 20,000
100 30,020
100 11,900 3,500
12,000 10,000 21,000 8,933
350 1,467
58,100 100 120
11,678 4,750
90,200 8,500 1,200 2,500 2,500 2,500 6,430
24,029 3,529 5,580
69,420 18,500 1,500
300 6,252 5,000
67,600 220 260 100
3,551 179
1,185 101 111 200 135
1,141 500
LAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GASLAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]
LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAUGFS GAS[X.0000]LAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALAXAPANALB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELB FINANCELMFLMFLMFLMFLMFLMFLMFLMFLVL ENERGY
19.00 18.90 19.00 19.00 19.00 18.90 19.00 18.90 19.00 18.90 18.90 18.80 18.70 18.80 18.70 18.80 18.70 18.60 18.50 18.80 14.70 14.80 14.70 14.50 14.80 14.90 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.20 15.10 15.20 15.10 15.00 14.90 15.00 14.90 15.00 15.10 15.00 14.90 14.80 14.90 15.00 15.10 15.00 15.10 15.10 15.00 15.00 14.90 14.80
15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 15.10 15.00 14.90 15.00 15.10 15.00 14.90 15.00 14.90 15.00 14.90 14.80 14.90 14.80 14.70 14.60 14.50 10.20 10.50 10.60 10.70 10.80 10.90 11.00 11.10 11.40 11.50 11.10 11.00 11.00
154.00 154.50 155.00 156.00 155.00 159.00 105.00 104.90 105.00 110.00 113.90 110.00 110.20 110.00
7.50
0.70
0.20
0.70
10.40
12121115165911221391211334
1325
13311542
216
1912917765
12208864261
1843313
1211414142484532
1012
105
132211138112411518211
1927313141
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 25
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
40,000 51,710 33,626
141,265 75,000
129,170 7,000
118,600 1,200 5,600 1,735
12,973 225
2,010 111
1,215 3,000 3,080 1,000
13,420 23,000 2,000
200 100 111
4,801 2,206 7,010 2,030
10,160 10,000
236,932 3,000 2,788 5,544
100 70,050
436 102,710
5,076 12,010
410 8,625 4,675
100 575
5,785 20,000 1,300 1,010
160 3,027
200 550
9,941 7,144
1,000 11,387
427 13,394 1,000
50,001 12,200
100 1,400
20,000 1,000
1,429,448 14,452
100 100,000
100 50,588
212,100 60,896 5,600 1,000
700 500
1,050 5,502
104 1,000
155 553
1,205 5,890
440 135
1,500 1,010
136,150 47,680 15,070 28,648
200 29,750 10,080 31,300 43,042 1,000
362 4,000
14,100 1,000 6,700
18,300 4,000
139,719 12,000 50,000
192,515
LVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYLVL ENERGYMALWATTEMALWATTEMALWATTEMALWATTEMALWATTE[X.0000]MALWATTE[X.0000]MELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMELSTACORPMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMERCHANT BANKMULLERSMULLERSMULLERSNAMUNUKULANAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNAT. DEV. BANKNATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATION LANKANATIONS TRUSTNATIONS TRUSTNATIONS TRUSTNAWALOKANAWALOKANAWALOKANAWALOKANAWALOKANESTLEOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYOVERSEAS REALTYPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPAN ASIAPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWERPANASIAN POWER
7.40 7.30 7.40 7.30 7.30 7.30 7.40 7.30 7.40 6.40 6.40 6.30 6.40 4.30 4.20
46.00 45.80 45.90 45.80 45.90 46.00 45.90 45.80 45.70 45.90 45.90 45.80 45.70 45.60 45.50 45.40 45.00 45.90 45.00 45.00 45.10 45.00 44.90 45.00 10.20 10.00 9.80 9.90 9.90
10.00 9.90 9.80 1.10 1.00 1.10
78.50 105.00 105.50 105.80 105.90 106.00
105.90 105.00 106.00 105.00
1.20 1.10 1.20 1.20 1.10 1.20 1.10 1.20 1.20 1.30 1.20 1.30 1.20 1.20 1.30 1.30 1.20 1.30 1.20 1.30
81.00 80.10 81.00 4.10 4.00 4.10 4.00 4.10
1,300.00 15.30 15.50 15.40 15.30 15.40 15.30 15.20 15.30 15.40 15.30 15.30 13.20 13.10 13.20 13.20 13.30 13.20 13.10 3.40 3.40 3.50 3.40 3.40
0.10
0.20
0.70
0.10
0.10
0.10
0.20
1.00
0.30
0.10
6108
198
122
162
14102315123
105
2454114634461
1624
101
1026
113153118412151435
1142
121251111
2511313464121233222627123
298
18131896911122321
27588
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 26
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
2,000 47,001 3,511 2,399
500 5,500
500 100
1,500 1,716 1,600
900 37,960
650 4,246
345 5,357
73,139 800
1,800 19,672 10,000
274,590 37,763
285 43,511 20,000 74,205 3,100
300 200 100 150 250
2,236 1,187 4,000 6,500 4,514 3,313
448 105 100
24,658 211,676 349,050 205,500 20,000 10,000
202,212 405,652 207,078 64,936 10,000
301,700 100
1,500 100
247,500 64,571 10,217
226,100 13,600 2,258 1,200 1,350
100 10,000 22,250
150 11,062
700 300
1,700 3,500 6,500 2,000
200 1,200 1,700
500 7,200
100 2,999
600 2,353 2,275
3,634
3,807
100
3,000
1,251
5,411
660
1,000
200
42,392
120
500
3,324
7,500
100
100
PANASIAN POWERPANASIAN POWERPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLE'S INSPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSPIRAMAL GLASSR I L PROPERTY R I L PROPERTY R I L PROPERTY RADIANT GEMSRADIANT GEMSRADIANT GEMSREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISREGNISRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRI
RENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA AGRIRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODSRENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]
3.30 3.40
20.70 20.60 20.70 20.60 20.70 20.80 20.70 20.60 20.70 21.00 17.90 18.00 17.90 18.00 17.90 18.00 4.70 4.60 4.60 4.50 4.50 4.50 4.60 4.50 4.40 4.50 6.00 6.10 6.20
24.00 24.20 24.80 78.70 81.70 79.10 80.00 80.00 81.70 81.90 81.50 81.40 81.50 2.80 2.80 2.80 2.90 2.80 2.90 2.90 2.90 2.90 2.90 2.90 3.00
2.90 3.00 2.90 2.90 2.90 2.90
18.50 18.60 18.90 19.00 19.70 18.70 18.90 18.70 18.90 19.00 19.40 19.50 19.00 18.90 19.50 19.60 19.50 19.10 19.50 19.00 18.90 19.00 19.50 18.90 11.50
11.70
12.00
12.20
12.30
12.40
12.50
12.60
12.70
12.80
12.90
12.60
12.70
12.80
12.90
12.90
12.00
0.20
2.90
0.10
0.40
0.50
0.80
26511311245284832
201171
289281
14512123
1524526231
353027311
1517622
101
11
12112
1872131
10311
121154341712712351
2
6
2
2
2
3
1
1
1
6
1
1
5
3
1
1
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 27
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
100
1,800
10,000
2,000
4,990 200
5,351 7,385 1,000
11,919 10,000 15,700 4,875
850 20,304 11,490 4,400
11,950
200
120,000
100
21,061
200
775 200
1,000 4,000 3,076 1,500 2,440 1,993 1,000
26,500 2,000 1,200 2,500 2,407
20,000 201
42,390 700 152 525
15,065 5,020
360 1,000 2,160 1,454 2,180
500
10,152 2,000
215,067 5,300 4,432 1,975 1,590 2,165 2,310 5,000
38,935 5,000
200 7,829
921,971 5,103 1,501
250 1,750
755 100
24,545 10,030
150 35,335 29,101 10,000 10,800
400 700 100
3,600 1,450
12,249 130
2,000 1,000 5,955
200 500
9,500 1,482 6,645
100 7,021
294 985
3,850 100
3,300 155,051
8,301 2,000 5,000
200,549 200
RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA FOODS[X.0000]RENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RENUKA HOLDINGS[X.0000]RESUS ENERGYRESUS ENERGYRESUS ENERGYRESUS ENERGYRESUS ENERGYRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISRICHARD PIERISROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMIC
ROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICROYAL CERAMICS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASINGS M B LEASING
12.80
12.10
12.30
12.00
17.80 17.90 17.80 18.00 18.10 17.90 18.00 17.90 18.00 18.10 18.20 18.30 18.40 12.60
13.60
12.50
13.40
12.50
12.90
24.00 23.60 23.50 23.10 23.00 11.00 10.80 10.80 11.10 11.20 11.00 10.90 11.00 10.90 11.00 10.90 85.00 84.50 84.20 84.10 84.00 83.50 83.40 83.20 83.10 83.00 84.00 83.10
83.00 83.10 83.00 83.50 83.90 84.00 83.50 83.30 83.20 83.10 83.00 84.00 83.20 83.10 83.00 84.00 84.50 84.10 84.00 84.50 84.40 84.50 84.70 84.80 84.90 85.00 85.50 86.00 85.60 85.50 85.60 85.50 85.10 85.00 84.80 85.00 84.60 84.50 84.40 84.20 84.00 83.90 84.00 83.90 84.00 83.90 83.60 83.50 83.30 83.30 83.20 0.60 0.50 0.60 0.50 0.60
0.30
0.60
0.40
0.10
1.00
1
3
2
4
32212414324213
2
5
1
5
1
2211522513213322
17222
112313221
111964232219213
13431331
12102
12142913134
102215217461
1322523751131
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 28
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
42,000
125,367
11,000
20,001
2,980
2,000
515 650 373 358
99,642 2,000
100 141
2,500 3,981 5,000
500 143
1,495 785 233
1,198 2,500
104 7,897 2,974 2,000 1,464
290 6,902 3,340
118 3,103 1,103
301 1,022
550 319
1,411 526 758 930 614 511 277
2,761 110 489
11,401
100
3,741
500
3,000
9,500
5,200
2,000
10,000
60,000
2,000
11,900
2,500
10,000
10,959
18,319
299
1,701
2,309
10,000
1,453
5,006
500
100
500
100
740
2,674
500
500
12,490
283
100
165
3,723
4,050
3,033
1,085
4,417
S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]S M B LEASING[X.0000]SAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSAMPATHSANASA DEV. BANKSANASA DEV. BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANKSEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN
BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0000]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[R.0001]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN
0.30
0.40
0.30
0.40
0.30
0.30
172.00 170.10 171.00 170.10 170.00 171.00 170.00 170.50 170.00 170.00 170.00 170.40 170.20 170.00 169.80 169.90 170.00 170.00 169.70 169.50 170.00 170.10 170.00 170.10 170.00 169.50 170.00 169.50 169.80 169.90 169.60 169.90 169.50 169.20 63.00 62.60 52.00 51.20 51.20 51.10 51.00 51.10 51.00 5.00
10.00
5.00
5.30
5.40
5.30
6.50
6.00
5.70
5.50
5.40
5.30
5.20
5.10
5.00
4.60
4.70
4.80
4.60
4.50
5.10
5.00
5.10
10.00
5.40
5.70
5.60
5.70
6.00
7.00
6.00
31.50
31.90
32.00
31.50
32.00
31.50
31.10
31.00
3.90
3.80 1.10
0.20
3
4
1
2
1
1
2132821334138
19111753
10614153762222373564445233
1
5
1
2
1
7
2
1
5
1
6
2
1
3
7
1
1
5
4
1
2
1
1
1
1
2
2
1
1
4
4
1
3
1
2
3
4
2
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR XR XR XR XR XR XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 29
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
700
1,000
1,200
10,100
2,714
10,000
100
5,484
7,500
3,990 3,120 2,010 6,070 2,990
970 300 100 900
3,650 100
53,050 1,656
12,700 20,000 7,500
500 100
25,000 310 605
9,159 100 200
45,099 371
1,050 785
4,239 6,930
200 1,027
353 16,950 4,350 3,300 5,600
500 652 103
1,000
125 103
5,197 495 250 601
10,018 6,805 4,995
25,707 1,865 1,500 1,000 3,800
48,936 2,250 3,450
150 4,365
14,600 800
10,000 120,051
2,144 925
3,368 301 707
3,000 500
2,000 1,300
29,948 100
1,731 200
2,158 7,240 7,800 4,000 5,000 1,000 3,000
100 16,897
500 33,103
100 3,343
210 14,277 20,950 2,100
100 25,000 6,689
BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN BANK[X.0000]SEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSEYLAN DEVTSSIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESIGIRIYA VILLAGESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER FINANCESINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKASINGER SRI LANKA
SLTSLTSLTSLTSLTSLTSLTSLTSLTSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSOFTLOGICSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSUNSHINE HOLDINGSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEK
31.40
31.50
31.00
30.90
31.00
31.00
31.40
31.00
31.00
11.10 11.20 11.10 11.00 11.10 11.00 40.00 39.30 39.10 39.00 13.20 13.50 13.30 13.20 13.30 13.40 13.20 13.40 13.20 30.00 28.50 29.00 29.50 29.90 30.00 30.40 30.40 30.50 30.00 30.10 30.40 30.50 30.80 30.90 31.00 32.00 31.00 30.90 30.90 31.00 31.50
33.40 33.20 33.00 33.30 33.00 33.30 33.00 33.00 32.90 16.00 16.10 16.20 16.30 16.20 16.30 16.40 16.30 16.40 16.30 16.40 16.50 16.40 16.50 16.30 16.20 16.10 16.00 16.20 16.30 16.40 16.30 16.20 16.30 16.10 46.90 47.00 47.10 48.00 48.00 46.90 46.10 46.00 46.00 46.90 47.00 47.10 47.00 46.90 47.00 46.90 47.00 47.50 48.00 48.90 48.00 48.00 3.50
0.10
1.10
1.00
0.20
3
1
3
3
1
2
1
4
1
121313112418143211
1023211
17233
10712163453231
3242146514521363318212
19223121112912144521111327141664149
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR
XR
XR
XR
XR
XR
XR
XR
XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 30
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
19,980 6,500
140 3,050 8,350
100 2,000
200 1,000
700 3,000
49,780 10,000 5,500
250 1,000 1,250 2,000 1,000 1,200
250 5,554
150 280 500
1,300 1,000 1,050 1,700
199 2,074 1,000
100 2,000 1,000
500 1,000
91,459 18,541
899 2,100
850 190,150
151 249 754 650
17,048 2,700 7,500 1,552 1,300
17,638 8,000 2,000 1,000
2,000 2,529 2,100 5,169 2,000 2,499 5,501
261 17,644 1,150 5,000 6,310 5,000 3,540
100 110 750 890 130
6,250 2,500
126 2,600 5,018
690 1,200 1,050 2,500 4,000
500 2,700 7,548 1,100 7,250
10,000 8,515 7,695 2,735 1,000 5,000
500 5,000 2,800
49,207 2,893
300 21,625 5,000
25,405 1,000
10,856 100
52,000 1,100 6,000
102
SWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKSWISSTEKTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEA SMALLHOLDERTEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATEEJAY LANKATHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMS
THREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTHREE ACRE FARMSTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT
48.50 48.50 48.70 48.50 48.80 48.20 48.90 48.20 48.50 48.20 48.10 48.00 48.50 48.70 25.30 25.20 25.00 25.40 25.30 25.20 25.10 25.00 25.30 27.30 27.50 28.00 28.30 28.40 28.50 28.80 29.00 28.00 29.00 43.30 43.70 43.50 43.30 43.50 43.50 43.60 43.70 43.80 43.90 43.70 43.30
107.00 107.90 108.00 109.50 108.10 108.00 109.00 108.50 109.00 109.00 109.50
109.00 109.50 109.00 109.50 109.80 109.90 110.00 109.50 110.00 111.00 111.50 112.00 111.00 112.00 113.00 112.00 111.10 112.00 112.50 112.00 112.00 112.50 112.00 112.00 112.50 113.00 114.00 114.50 114.00 113.10 113.00 112.50 113.00 51.00 51.30 52.00 52.50 52.00 51.90 51.50 51.90 51.50 51.90 52.00 52.00 52.20 52.00 52.10 52.00 51.90 52.00 52.10 52.00 52.10 52.00 52.10
2.10
6.10 0.90
0.40
6323311122345411321224231412116111111
183723
10112349341
18813
133
111351
1931
121
141211161234865351
11212
101
105311211
1131
15271218222
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 31
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
10,000 1,300
68,148 558
7,447 101
1,000 427 176
3,000 380
1,349 4,968
16,794 1,400
45,080 5,000
22,730 500
1,270 1,000 9,030
200 8,740 5,480 5,005
13,140 5,480 4,520
15,138 110
10,000 10,100
100 4,701
500 700 100 470 530 300
15,197 7,000
200 2,799
10,610 2,050
10,000 100
10,000
14,910
1,000
87,085
5,000
8,106
1,510
2,400
16,090
1,010
1,011
31,410
7,710
277
19,723
26,000
3,000
270
100
500
12,610
100
370
1,010
300
2,130
1,650
600
1,160
98,833
5,898
16,620
5,940
720
12,070
3,600
220
4,780
220
4,502
TOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENTTOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]
TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]
52.00 52.10 52.00 52.10 52.00 51.80 51.60 51.50 51.50 51.30 51.40 51.20 51.10 51.00 50.60 50.50 50.90 51.00 51.10 51.00 50.70 50.60 50.70 50.50 50.40 50.20 50.10 50.40 50.50 50.00 50.50 50.10 50.00 50.50 50.00 50.30 50.50 50.40 50.30 50.30 49.70 50.00 50.00 50.10 50.00 50.00 50.40 50.00 42.00
42.00
42.50
42.10
42.00
42.10
42.90
42.90
42.60
42.50
42.90
42.80
42.60
42.20
42.10
42.00
42.00
42.00
42.20
42.20
42.20
42.50
42.40
42.50
42.60
42.50
42.60
42.50
42.20
42.10
42.00
42.20
42.50
42.60
42.80
42.60
42.50
42.50
42.40
42.40
42.30
0.40
32
104521582145
12382712151632512
172121113212133127321
1
8
1
1
4
10
2
2
4
2
3
2
5
6
5
6
1
1
1
1
5
1
1
2
1
1
3
2
5
7
5
3
6
3
5
2
3
1
1
3
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 32
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
10,378
1,030
10,100
6,250
13,739
2,000
530
253
18,214
21,342
50,000
100
75,000
100
11,520
7,960
17,501
1,035
3,765
10,000
2,500
18,959
1,015
1,005
100
1,500
13,050
1,000
3,650
3,000
1,000
16,000
1,555
12,845
2,130
6,000
3,124
24,746
67,278
20,900
67,541
17,900
5,000
6,100
3,230
3,000
23,100
2,440
9,850
5,000
150
70,000
1,290
2,895
130
12,316
230
2,500
3,484
500
1,000
1,230
110
460
5,003 5,150
13,204 6,897 5,000
31,465 100
44,404 7,649
13,239 79,112
500 53,000
TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]
TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]TOKYO CEMENT[X.0000]UNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANKUNION BANK
42.20
42.40
42.50
42.40
42.30
42.30
42.40
42.30
42.20
42.10
42.00
42.10
42.00
41.90
41.80
42.00
41.90
41.80
41.70
41.80
41.70
41.70
41.80
41.90
41.80
41.90
41.80
41.70
41.80
41.80
41.80
41.80
41.70
41.60
41.50
41.40
41.30
41.20
41.20
41.10
41.00
41.10
41.00
41.10
41.00
41.10
41.10
41.50
41.10
41.00
41.10
41.00
41.40
41.10
41.40
41.50
41.80
41.50
41.50
41.50
41.50
41.70
41.80
41.70
13.60 13.50 13.60 13.70 13.60 13.50 13.40 13.50 13.60 13.70 13.80 13.60 13.50 0.10
3
4
2
2
12
2
2
3
4
8
1
1
11
1
5
6
5
2
2
1
5
8
3
2
1
2
5
1
3
1
1
5
1
7
6
3
3
2
18
8
15
5
3
4
2
1
3
8
5
1
1
12
2
2
1
4
4
1
9
1
1
11
2
2
6329191
1445816
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 33
Share Prices and Trends 21-11-2019/
MAIN BOARD MAIN BOARD
SECOND BOARD
9,400 1,750 8,237
510 160
1,000 1,562 1,114 4,286
13,291 1,700 1,000 2,000 2,700
100 1,000
700 400
9,618 1,400
382 3,000 1,000
300 8,865 1,000 7,810
100 5,010 2,252
148 252
11,560 8,048
600 22,500 5,620
36,221 400
3,100 7,169
100 441
1,005 8,914
200 400
1,840 1,000
100 3,120
11,150 2,000
860 13,780
218
1,100 12,061
100 231
2,900 100 500
10,819 13,701 21,665 11,400 4,150
18,808 200
9,500 100 300
3,000 19,678 1,500
13,077 18,513
133 3,082
12,068 609
4,666 5,000
177,009 500
9,657 600
8,106 871 100 719 190
5,357 1,000
200 28,146
100 199
2,201 100 600 289 200 139
200 1,800
UNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYST
UNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNISYSTUNITED MOTORSUNITED MOTORSVALLIBELVALLIBELVALLIBELVALLIBELVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVALLIBEL FINANCEVIDULLANKAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAWATAWALAYORK ARCADEYORK ARCADE
ABANS FINANCIALABANS FINANCIAL
13.50 13.00 12.80 12.90 13.30 13.00 13.30 13.00 12.90 13.10 13.20 13.10 13.00 13.10 13.20 13.10 13.20 13.10 13.00 13.20 13.00 12.90 13.00 12.80 13.00 13.20 13.00 12.90 13.00 12.90 13.00 12.90 12.80 12.90 13.00 13.00 12.90 13.00 13.10 13.20 13.30 13.40 13.30 13.10 13.00 13.10 13.20 13.30 13.00 13.30 13.00 13.10 13.00 13.10 13.00 13.10
13.20 13.00 13.20 13.00 13.20 13.30 13.20 13.30 13.40 13.50 13.30 13.10 13.00 13.20 13.00 13.30 13.20 13.00 12.90 13.00 12.90 13.00 13.10 12.90 13.00 66.80 66.90 6.40 6.30 6.20 6.30
72.90 73.00 73.50 73.60 73.50 73.30 73.00 73.20 73.50 5.00
27.80 27.50 27.00 27.50 27.40 27.00 72.00 72.50
23.50 23.10
1.80
1.00
0.50
1.10
31552182473134121112111331714212562
1865156122
10116117
101581
311131488
1066
14231124355212161
27213
108141411
1121213312
11
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 9,323
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 34
Share Prices and Trends 21-11-2019/
SECOND BOARD SECOND BOARD
DIRI SAVI BOARD
100 250 500 200 500
1,450 1,000
170 2,015
735 220
1,774 119 101 500 300 200
6,700 5,000 9,342
800 9,250
25,500 1,001
49,750 3,000
250 642 118
6,840 3,735
19,949 3,500
200 100
11,595 100 500
2,750 110 353
42,243 677
3,062 2,138
773 10,924 10,000
300 5,030
300 500 300
14,040 10,350 48,100
129 100 100 102 200 123 242 200
8,045 2,500 5,000
46,501 19,582 4,000
26,645 58,165 5,500 1,271 1,993
500 1,500 4,257 6,988
800 10,618 35,602 1,100 5,300 5,405
21,600 2,980 8,048
11,723 5,220 1,000
10,005 5,393
32,280 10,744 4,765 1,202 1,000
10,298 14,985 2,050 1,701
150 1,100 2,000 1,169
100
ABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALABANS FINANCIALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALAMBEON CAPITALBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHBROWNS BEACHCOMM LEASE & FINCOMM LEASE & FINCOMM LEASE & FINCOMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.COMMERCIAL DEV.DISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIESDISTILLERIES
DISTILLERIESDISTILLERIESDISTILLERIESINDUSTRIAL ASPH.INDUSTRIAL ASPH.INDUSTRIAL ASPH.LOLC DEV FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOLC FINANCELOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROLOTUS HYDROMADULSIMAODEL PLCODEL PLCODEL PLCODEL PLCPDL
23.30 23.20 23.10 22.60 22.50 22.00 23.10 22.10 22.00 22.00 22.10 22.00 22.90 23.20 23.50 23.00 23.00 5.20 5.10 5.00 5.10 5.20 5.30 5.40 5.30 5.20
13.40 13.60 13.70 13.60 13.70 13.80 13.70 3.70 3.80 3.70
79.00 76.00 75.50 76.50 76.40 20.00 19.90 19.80 19.80 19.90 20.00 19.90 20.00 19.90 19.80 19.90 19.80 19.70 19.60 19.50
19.40 19.60 19.70
305.10 305.00 300.00 45.00 3.90 3.90 4.00 3.90 3.90 6.30 6.40 6.40 6.50 6.60 6.70 6.60 6.70 6.60 6.70 6.80 6.80 6.90 7.00 6.90 6.80 6.90 6.80 6.70 6.70 6.60 6.70 6.60 6.70 6.60 6.70 6.60 6.50 6.60 6.70 6.60 6.50 6.50 7.00
26.10 26.00 26.50 27.00
147.00
0.10
0.20
1.10
1.80
0.10
12211453
10337122121131442
105221923221211226
296522
1011211263
15
111123113414749
20531216426
15216
103262253
1432417
1034132
122
Qty Qty
Qty
Security Security
Security
Price Price
Price
(+) (+)
(+)
(-) (-)
(-)
Trds Trds
Trds
Total Trades 425
iq/l=ïm;a iq/l=ïm;a
iq/l=ïm;a
gpizaq;fs; gpizaq;fs;
gpizaq;fs;
m%udKh m%udKh
m%udKh
msT msT
msT
ñ, ñ,
ñ,
tpiy tpiy
tpiy
.kqfokq .kqfokq
.kqfokq
tpahghuk tpahghuk
tpahghuk
uq¿ .kqfokq / tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 35
Share Prices and Trends 21-11-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
600 22,037 26,600
700 917
159,000 20,000
100 100
13,650 5,000 3,000 6,985 7,500 2,650
21,000 16,583 86,469 15,662 33,731 11,520 9,362
11,340 15,950 52,195
100 20,005 8,900
47,006 3,543
14,000 10,000 16,001 10,000 2,000
450 3,000
100 237,250 10,000
100,132 5,200
737,430 20,003 10,000 3,501 3,959
1,646,770 205,445
2,000 2,000
100 103,374 238,912
100 224,389
1,704,011 20,000
352,673 147,223
1,000
452,201
1,650 100 100
8,310 5,000 1,200
200 185
215,250 500
6,000 8,700
155,339 7,661
25,000 11,519 53,200 35,000
500 13,431 1,569
56,861 45,850
107,500 45,441 28,010 15,000
500 317,009 15,000 3,000
11,000 1,000
10,000 33,000 26,310 54,141 72,410 11,000 54,000 40,000 19,726 29,966
301 50,077 4,990
510 8,880
19,420
AGSTAR PLCAGSTAR PLCAGSTAR PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCALUMEX PLCAMANA TAKAFULAMANA TAKAFULAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSAMBEON HOLDINGSARPICO INSURANCEARPICO INSURANCEARPICO INSURANCEASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKAASIA SIYAKA
ASIA SIYAKAASIA SIYAKAASIA SIYAKABERUWALA RESORTSBERUWALA RESORTSBERUWALA RESORTSBIMPUTH FINANCEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGALA GRAPHITEBOGAWANTALAWABOGAWANTALAWABPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGS
5.00 5.10 5.20
15.10 15.20 15.50 15.60 15.70 15.60 15.50 15.30 15.20 15.30 15.50 15.30 15.50 15.30 15.20 15.30 15.20 15.10 15.00 5.70 5.60
13.50 13.60 13.50 13.40 13.50 13.60 13.50 13.50 13.60 13.50 13.50 20.60 20.50 21.00 2.70 2.70 2.80 2.70 2.80 2.90 2.80 2.90 2.80 2.90 2.90 3.00 2.90 3.00 2.90 2.90 3.00 2.90
2.80 2.90 2.80 1.00
1.10
1.00
24.00 15.50 15.20 15.10 15.30 15.60 10.00 10.00 12.50 12.40 12.50 12.60 12.50 12.60 12.50 12.60 12.70 12.60 12.70 12.60 12.50 12.60 12.70 12.60 12.80 12.90 13.00 12.90 13.00 13.10 13.20 13.10 13.20 13.10 13.20 13.10 13.20 13.10 13.00 13.10 13.00 13.10 13.20 13.10 13.20 13.20 13.10 13.20 13.30
0.20
0.10
0.20
0.10
0.70
0.20
0.20
21411
15411331212445738372
18116
1085284122141
232
488125
7920211
162819
371
2012
1
37
61121213
20119
1023397152464
17851
362231296
20131
2234
16391266
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 36
Share Prices and Trends 21-11-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
72,049 63,887
162,367 15,003 25,990 33,597 3,000 2,000
12,673 100,200
4,000 1,000 3,500
22,805 1,000
200 24,700 61,807 50,100 33,151 20,698 5,000 2,550
25,650 11,950 10,000 13,350 26,650 4,390
37,500 20,560
30,000
4,000
2,000
245,600
8,050
18,800
105,001
500
72,500
155,600
800
7,300
5,000
200 250 645
1,142
101 3,127
38,700 20,201
503 2,000 5,833
10,100 15,068 15,930 8,502
141,010 948
3,657 20,000 1,000
88,153 38,801 78,685 2,000 1,665
400 1,000
100 30,000
6,045
20,001
1,100
1,000
10,001
6,010
11,501
13,310
1,400
14,780
500
20,248
28,556
33,221
1,000
30,450
6,750
6,150
9,050
4,928
BPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBPPL HOLDINGSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSBROWNS INVSTMNTSC T LANDC T LANDC T LANDC T LAND
C.W.MACKIECEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCEYLON TEA BRKRSCITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS HIKKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWA
13.30 13.40 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.60 13.50 13.40 13.30 13.20 13.30 13.40 13.30 13.20 13.30 13.40 13.50 13.50 13.30 4.40
4.50
4.40
4.50
4.40
4.50
4.40
4.50
4.40
4.40
4.40
4.50
4.40
4.50
31.10 30.20 30.10 30.00
45.20 3.50 3.50 3.60 3.50 7.90 8.00 8.00 8.10 8.00 7.90 7.80 7.70 7.80 7.70 7.80 7.70 7.60 7.50 7.60 7.50 7.40 7.30 7.40 6.70
6.80
6.80
6.70
6.80
6.80
6.70
6.60
6.70
6.60
6.70
6.80
6.70
6.60
6.50
6.70
6.50
6.40
6.30
6.20
6.10
1.10
0.10
1.50
1.30
0.30
201828125
1321352115117643534581361
143
5
1
1
7
3
6
4
1
3
12
1
2
1
1132
22262235244
141311
161322221114
7
10
2
1
2
3
2
7
1
6
1
21
6
4
1
18
9
10
4
2
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 37
Share Prices and Trends 21-11-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
1,640
3,500
200
1,050 250 340 500 500 500 500
6,396 13,604
270 4,000 1,281
11,874 303 703
7,100
200
150 100
3,020 5,000
501 17,255 2,653 1,101
100 200 500 500 300 140 275
79,656 14,652 85,357 41,350 62,320 2,500
10,000
100 346 100 800
5,500 101
4,125 258
15,823 61,500
100
10,511 130
1,500 15,000
200 2,100 1,056 6,000 1,000
11,000 10,030
176,248
8,500
39,606
340,088
100
114,479
12,298
276 101
301
2,256
100
1,000
1,561
1,183
160 260
4,700
84,500
40,000
1,000
45,040
142
340
2,671 5,001
119 500
1,500 200 100 300 100
CITRUS WASKADUWACITRUS WASKADUWACITRUS WASKADUWACOM.CREDITCOM.CREDITE - CHANNELLINGE - CHANNELLINGEDEN HOTEL LANKAEDEN HOTEL LANKAEDEN HOTEL LANKAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAELPITIYAFORTRESS RESORTSFORTRESS RESORTSGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGALADARIGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALGUARDIAN CAPITALHAPUGASTENNEHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSHVA FOODSJETWING SYMPHONYKEELLS FOODKEELLS FOODKEELLS FOODKEELLS FOODKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSKEELLS HOTELSLAUGFS POWER
LAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWERLAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LAUGFS POWER[X.0000]LIGHTHOUSE HOTELMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI COCONUTMAHAWELI REACHMAHAWELI REACHMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMARAWILA RESORTSMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYAMASKELIYA
6.20
6.10
6.20
28.50 28.60 5.80 5.90
16.60 16.50 16.20 18.90 19.00 18.80 19.00 18.80 19.00 19.40 19.00 10.90
11.00
9.50 9.40 9.30 9.20 9.30 9.20 9.40 9.50 9.40 9.50
34.00 34.50 34.00 34.20 16.00 4.40 4.50 4.60 4.50 4.40 4.50
11.20
124.90 125.00 124.90 125.00 10.80 10.60 10.80 10.60 10.80 10.90 5.70
5.50 5.60 5.50 5.60 5.50 5.60 5.50 5.60 5.50 5.60 4.30
4.50
4.60
4.50
4.50
4.60
4.50
4.40
36.20 18.80
19.40
19.50
20.00
19.00
18.90
19.00
16.00 16.00 2.00
1.90
2.00
1.90
2.00
1.90
2.00
10.00 9.90
10.20 10.00 9.80
10.00 10.00 10.20 10.20
0.20
0.20
0.50
0.10
0.50
0.50
0.10
0.10
2.10
0.20
2
2
3
211211242213
11113
1
21533225112111
111336
13721
12136112461
82312232292
10
4
4
20
1
12
15
13
3
2
1
2
7
6
317
3
3
1
6
1
1
423142111
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 38
Share Prices and Trends 21-11-2019/
DIRI SAVI BOARD DIRI SAVI BOARD
1,297 202
14,950 5,000
500 2,247 9,523
500 6,289 2,000 5,000
100 100
2,800 100
2,000 220,934 13,000 13,700
500 2,127
10,500 85,172 5,000 1,700 2,500
300 18,000 4,314
270 100 155 100 525 950
1,010 600 298
50,262 20,005 10,500 50,002 30,736
500 1,303 2,000
25,730 70,450
506 26,100
185,000 1,000
11,886 10,000
507 5,000
100 11,584
173 5,848 4,932
250
206
150 500 211 493 115 500 160
9,620 300
20,000 210 150
1,000 350 202
345,000
100
25,000
148,000
250
5,000
5,500
94,500
53,100
22,600
2,452 5,500
110 2,600
200 100
29,988 10,000
399 15,602
999 210 901 239 301 900
2,700
MASKELIYAMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEMILLENNIUM HOUSEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEORIENT FINANCEPALM GARDEN HOTLPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPEGASUS HOTELSPRIME FINANCERAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAIGAM SALTERNSRAMBODA FALLSRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRENUKA CAPITALRICH PIERIS EXPRICH PIERIS EXP
ROYAL PALMSROYAL PALMSSATHOSA MOTORSSERENDIB ENG.GRPSERENDIB HOTELSSERENDIB HOTELS[X.0000]SERENDIB HOTELS[X.0000]SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGER IND.SINGHE HOSPITALSSINGHE HOSPITALSSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FINSINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SINHAPUTHRA FIN[P.0000]SOFTLOGIC FINSOFTLOGIC FINSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeSoftlogic LifeTAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKATAL LANKA
10.10 7.90 8.00 8.00 8.10 8.00 8.10 8.20 8.10 8.20 8.10 8.20 8.10 8.00 8.10 8.00 8.10 8.20 8.30 8.40 8.50 8.40
12.60 12.60 12.90 12.60 12.80 12.70 28.80 28.50 29.60 29.80 25.80 26.20 26.10 26.00 26.50 16.00 2.60 2.70 2.60 2.70 2.60
19.50 4.10 4.00 4.10 4.10 4.00 4.10 4.00 4.10 4.00 4.10
257.50 258.00
17.00 17.00
300.00 6.70
20.20 13.00
13.40
61.50 63.00 64.40 64.60 64.70 65.00 67.80 68.00 68.00 1.60 1.70 9.20 9.00 9.20 6.30
6.50
6.80
6.60
6.50
6.70
6.60
6.60
6.50
6.60
6.70
16.90 16.80 38.10 38.00 38.40 38.10 38.00 38.00 38.30 38.10 13.70 13.80 13.70 13.60 14.10 13.70 13.60
0.40
0.10 1.30
0.10
3.00
0.40
3.30
0.40
0.30
1.70
12.50
1.10
0.10
3371116222211212
1456122
3525412
13312124241
1582371629819
1112132
133543
1
112412132521231
20
1
1
15
2
3
2
2
5
7
423411
153165232313
Qty QtySecurity SecurityPrice Price(+) (+) (-) (-)Trds Trds
XR XR
iq/l=ïm;a iq/l=ïm;agpizaq;fs; gpizaq;fs;
m%udKh m%udKhmsT msT
ñ, ñ,tpiy tpiy
.kqfokq .kqfokqtpahghuk tpahghuk
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 39
Share Prices and Trends 21-11-2019/
DIRI SAVI BOARD
WATCH LIST
WATCH LIST
105 100
21,100 1,200 2,650 1,000 8,801 9,800 2,000 2,000
17,749 74,095 4,947
23,080 1,000
36,351 2,645
14,766 220
20,700 1,000 6,870
30,096 31,669 9,999 1,500 5,001 4,000
10,002 900
15,001 201
544,201
10,100 4,411
250 5,000 2,000
10,000 7,030 5,559 5,252 9,500
84,670
101
90,896
100
5,100
8,400
142,928
2,497
1,106 219,189
1,120 5,000 1,000
100 3,150
20,000 8,501
500 384,837 86,122 2,000
15,000 82,823
100 176,500
1,000 162,550
5,400 90,296 2,500
18,558 3,000 5,000 1,000
1,050,858 1,652,594
12,000 157,750 20,253 2,601
315,000 285,056
900 771,784
6,000 404,115 51,000
300 1,000 2,800
500 6,000
UDAPUSSELLAWAUNION ASSURANCEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONEVALLIBEL ONE
ANILANA HOTELSANILANA HOTELSASIA CAPITALBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDSBLUE DIAMONDS[X.0000]EAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTEAST WESTMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS
ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMACKWOODS ENERGYMULTI FINANCESIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLSIERRA CABLTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGROTESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]TESS AGRO[X.0000]
28.70 325.00 18.90 18.60 18.90 19.00 18.90 19.00 18.90 19.00 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80 18.90 18.80
1.20 1.20 8.20 0.80 0.90 0.80 0.90 0.90 0.80 0.90 0.40
9.00 9.00 9.10 8.90 9.00 8.90 9.00 8.90 9.10 9.00 2.20
2.30
2.20
2.30
2.20
2.20
2.10
2.20
13.50 3.40 3.50 3.40 3.50 3.40 3.50 3.50 3.40 3.50 3.40 3.40 3.30 3.30 3.40 3.50 3.40 3.50 3.40 3.30 3.40 3.30 3.40 3.30 3.40 3.30 3.40 3.50 3.30 3.40 0.70 0.80 0.70 0.70 0.80 0.70 0.80 0.70 0.80 0.70 0.60 0.70 0.60 0.70
1.20
0.40
0.70
0.10
0.10
1.50324241451272
1183
11142
1116
111261513122
13
361118
10476
15
2
14
1
2
5
12
3
81931213321
252411
101
1718662
14121
22591
1043
1841
1716411412
Qty
Qty
QtySecurity
Security
SecurityPrice
Price
Price(+)
(+)
(+) (-)
(-)
(-)Trds
Trds
Trds
Total Trades
Total Trades
2,128
480
iq/l=ïm;a
iq/l=ïm;a
iq/l=ïm;agpizaq;fs;
gpizaq;fs;
gpizaq;fs;m%udKh
m%udKh
m%udKhmsT
msT
msTñ,
ñ,
ñ,tpiy
tpiy
tpiy.kqfokq
.kqfokq
.kqfokqtpahghuk
tpahghuk
tpahghuk
uq¿ .kqfokq
uq¿ .kqfokq
/
/
tpahghu nkhj;jk;
tpahghu nkhj;jk;
fldgia ñ, yd m%jK;d gq;F tpiyfs; kw;Wk; Nghf;Ffs; 40
BANKS FINANCE AND INSURANCEMAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
ALLIANCEAMANA BANK (+)ASIA ASSETCENTRAL FINANCECEYLINCO INS.[X.0000] (+)CEYLINCO INS. (+)CDB[X.0000]CDBCOMMERCIAL BANK[X.0000] (+)COMMERCIAL BANK (+)DFCC BANK PLCFIRST CAPITALHNB (+)HNB[X.0000] (+)HNB ASSURANCE (+)HDFC (+)JANASHAKTHI INS. (+)L O L C HOLDINGSLANKA VENTURESLB FINANCEMERCHANT BANK (+)NATION LANKANAT. DEV. BANK (+)NATIONS TRUST (+)NATIONS TRUST[X.0000] (+)PAN ASIA (+)PEOPLE'S INS (+)PEOPLES LEASINGS M B LEASING (+)S M B LEASING[X.0000] (+)SAMPATH (+)SANASA DEV. BANK (+)SEYLAN BANK[R.0000] (+)SEYLAN BANK[X.0000] (+)SEYLAN BANK (+)SEYLAN BANK[R.0001] (+)SINGER FINANCEUNION BANK (+)VALLIBEL FINANCE
ABANS FINANCIALCAPITAL LEASING (+)ARPICOCOMM LEASE & FINLOLC DEV FINANCELOLC FINANCEMERCANTILE INVSENKADAGALATRADE FINANCE
AMANA LIFE (+)AMANA TAKAFUL (+)ARPICO INSURANCE (+)AMF CO LTDBIMPUTH FINANCECOM.CREDITDIALOG FINANCEORIENT FINANCEPEOPLE'S MERCHPRIME FINANCESINHAPUTHRA FIN
471,014 1,548,585,107
90,882,718 31,417,981 3,438,506 6,422,385
231,984 42,829
14,206,946
293,786,423 85,373,586
808,565 138,228,070 45,393,623
681,169 9,478,149 1,691,992
21,495,006 1,391,404 6,660,696
729,549 678,104,618 33,743,908 65,050,877 7,979,429
88,751,772 2,460,888
104,415,124 116,183,423 64,953,410 79,889,328 13,211,666 1,197,064
12,141,706 3,601,751 4,043,042
349,492 862,335,508
2,340,348
13,031 1,999,999
2,150 849,101
12 2,616,431,793
0 5,954,393
25,115
2,627 280,448
2,107,883 33
3,910 123,246,217
33,719 60,600
207,948 7,703
1,169,760
33,696,000 2,501,390,534
124,195,533 220,674,367
6,414,480 20,000,000 10,343,668 59,449,080 66,254,269
961,252,317 304,188,756 101,250,000 401,343,863 99,062,844 50,000,000 64,710,520
226,526,153 475,200,000 50,000,000
138,514,284 165,717,222
1,353,792,606 221,799,756 244,878,841 38,973,031
442,561,629 200,000,000
1,627,703,388 1,191,766,772
614,066,101 381,457,985 56,308,252 62,869,468
189,109,436 188,608,404 63,036,478
202,074,075 1,083,558,338
58,863,350
66,561,573 20,000,000 7,437,500
6,377,711,170 237,943,274
5,250,000,000 3,006,000
72,475,061 56,800,400
50,000,000 180,000,130 66,230,407 5,608,355
107,733,344 318,074,365 91,336,974
175,917,629 210,875,000 79,200,000 62,958,930
48.00 2.40 8.40
100.80 801.40
1,850.00 67.00 86.50 86.50
101.50 96.00 41.90
181.10 142.00 130.00 31.80 34.10
117.60 40.00
157.00 9.90 1.30
105.00 80.90 80.00
13.10 20.70 18.00 0.50 0.30
169.50 62.60 4.60
31.00 51.00 6.00
13.20 13.70 73.10
23.00
142.50 3.70
45.00 3.90
2,600.00 90.00 71.00
7.90 5.60
21.00 450.00 24.00 28.60 44.80 12.70 10.80 16.00 9.20
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1922/10/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
20/11/1921/11/1921/11/1921/11/1924/06/1920/12/1621/11/19
21/11/1921/11/1921/11/1901/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
48.00 2.50 8.40
101.00 800.10 1850.00 67.00 88.80 87.00
101.50 96.00 41.90 181.10 142.00 130.00 31.80 34.00 117.60 40.00 155.00 9.80 1.30
105.00 81.00 80.00
13.10 21.00 18.00 .60 .40
169.20 63.00 4.50 31.40 51.00 6.00 13.20 13.50 73.50
23.00 22.35 151.00 3.70 45.00 4.00
2600.00 90.00 71.00
8.00 5.60 21.00 450.00 24.00 28.90 43.50 12.70 11.50 17.40 9.50
1,617,408,000 6,003,337,282 1,043,242,477
22,243,976,194 5,140,564,272
37,000,000,000 693,025,756
5,142,345,420 5,730,994,269
97,567,110,176 29,202,120,576 4,242,375,000
72,683,373,589 14,066,923,848 6,500,000,000 2,057,794,536 7,724,541,817
55,883,520,000 2,000,000,000
21,925,274,196 1,640,600,498 1,759,930,388
23,288,974,380 19,810,698,237 3,117,842,480
5,797,557,340 4,140,000,000
29,298,660,984 595,883,386 184,219,830
64,657,128,458 3,524,896,575
7,816,523,334 12,825,371,472
2,667,377,790 14,844,749,231 4,302,910,885
1,530,916,179 448,000,000
1,059,843,750 23,597,531,329 10,707,447,330 20,475,000,000 7,815,600,000 6,450,280,429 4,032,828,400
395,000,000 1,008,000,728 1,390,838,547 2,523,759,750 2,585,600,256 9,096,926,839 4,091,896,435 2,234,153,888 2,277,450,000 1,267,200,000
579,222,156
32,218,575 1,913,364,034
124,193,524 205,866,247
6,142,882 19,037,491 10,243,414 58,495,387 65,520,492
953,701,110 301,508,914 100,158,747 397,226,418 92,612,297 48,616,106 63,529,520
223,157,376 472,741,270 49,864,598
138,170,452 165,126,425
1,352,447,733 220,237,456 244,204,938 38,970,974
431,255,821 200,000,000
1,627,235,612 1,182,117,183
609,099,461 373,931,755 48,755,198 13,534,420
187,263,045 184,559,707
4,462,736 201,853,682
1,079,842,779 58,824,300
66,262,980 20,000,000 7,387,636
6,377,711,170 237,865,594
5,249,996,263 3,006,000
68,729,481 56,800,400
49,993,500 179,689,533 66,230,403 5,513,942
84,179,678 317,687,478 91,335,229
175,891,399 210,132,631 79,198,700 60,837,800
48.00 2.50 8.50
101.80 805.10 1850.00 68.50 88.80 87.50
103.00 96.50 43.00 182.10 143.90 131.00 31.90 34.50 121.00 40.00 159.00 10.20 1.30
106.00 81.00 0.00
13.40 21.50 18.10 0.60 0.40
172.40 63.90 10.00 32.00 52.00 10.00 13.50 13.80 73.60
23.50 0.00 0.00 3.80 46.00 4.00 0.00 0.00 71.00
8.00 5.70 21.00 0.00 24.00 28.90 43.50 12.90 11.50 17.40 9.50
47.30 2.40 8.40 98.60 800.00 1850.00 67.00 88.80 86.50
101.20 96.00 41.70 180.00 141.10 130.00 31.00 34.00 117.60 40.00 153.90 9.80 1.10
105.00 80.10 0.00
13.10 20.60 17.90 0.50 0.30
169.20 62.60 4.50 30.90 51.00 5.00 13.20 13.40 72.90
21.90 0.00 0.00 3.70 45.00 3.90 0.00 0.00 71.00
7.80 5.60 20.50 0.00 24.00 28.30 43.00 12.60 11.50 16.00 9.00
99830 92940 47359
203416 80942 18500 70500
266 2943230
57938028 988519 957239
17824927 1336062 269592 269335 824696 172797 20400
12334749 372050
2356371 4979957 535793
0
599632 379816
2187993 109377 75542
26509233 84749
920834 1738819 298305 140254
1612518 3604647 1256989
279511 0 0
44060 11580
243225 0 0
355
832 153958 72870
0 39600 37387 3499
1422128 184
4803 13667
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
41
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CHEMICALS AND PHARMACEUTICALS
CLOSED END FUNDS
CONSTRUCTION AND ENGINEERING
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
SINHAPUTHRA FIN[P.0000]SOFTLOGIC CAPSOFTLOGIC FINSoftlogic Life (+)UNION ASSURANCE (+)
MULTI FINANCEASIA CAPITALENTRUST SEC (DS)SWARNAMAHAL FIN (TS)THE FINANCE CO. (TS)
BAIRAHA FARMSCARGILLSCOLD STORESCEYLON TOBACCO (+)CONVENIENCE FOODLMFLION BREWERYNESTLE (+)RENUKA AGRIRENUKA FOODS[X.0000]RENUKA FOODSTEA SMALLHOLDERTHREE ACRE FARMS (+)
DISTILLERIESKOTMALE HOLDINGS
CEYLON BEVERAGEDILMAH CEYLONHARISCHANDRAHVA FOODSKEELLS FOODRAIGAM SALTERNS
LUCKY LANKA (TS)
CICCIC[X.0000]CHEMANEXHAYCARBMULLERSUNION CHEMICALS (+)
INDUSTRIAL ASPH.MORISONS (TS)
LANKEM CEYLON
PC PHARMA (TS)STANDARD CAPITAL (TS)
CANDOR OPP FUND[U.0000] (+)
ACCESS ENG SL
380,000 7,179,226
458,015 172,321,445
647,927
712,600 122,786,578
21,500 5,793,841
41,709
585,434 19,404,792 10,278,128
182,242,299 43,989
12,594,548 29,908,330 51,073,519 33,688,324
499,020 29,526,299
23,207 5,391,911
48,139,080 3,555
4,800,385 134,905 19,926
426,444 243,231
5,870,449
17,300
776,734 1,745,196
223,120 1,867,850 3,941,800
10,361
10,702 70,327
59,967
35,300 3,841,383
15,415,801
40,023,647
6,707,650 688,160,000 67,928,384
375,000,000 58,928,572
63,610,181 131,329,995 33,000,014
500,000,140 57,966,232
16,000,000 257,221,043 95,040,000
187,323,751 2,750,000
39,998,000 80,000,000 53,725,463
561,750,000 4,773,346
117,960,106 30,000,000 23,545,000
4,600,000,000 31,400,000
20,988,090 20,737,500 1,919,600
66,428,660 25,500,000
282,207,320
176,028,410
72,900,000 21,870,000 15,750,000 29,712,375
283,000,000 1,500,000
666,562 5,808,290
33,853,200
101,000,020 5,540,828
50,495,900
1,000,000,000
6.60 5.50
16.80 38.10
325.10
13.50 8.20
24.00 1.70 1.30
119.10 188.50 810.00
1,149.20 429.70 106.50 600.00
1,299.80 2.90
12.00 18.90 28.30
113.30
19.60 199.60
855.20 560.00
1,528.70 4.40
125.00 2.60
1.10
55.60 44.90 59.90
189.90 1.10
400.00
303.50 800.10
29.20
0.10 54.00
9.00
22.80
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1920/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1904/01/1629/06/1815/02/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1920/11/19
19/11/1921/11/1920/11/1921/11/1921/11/1921/11/19
18/10/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1903/09/19
21/11/19
27/03/1828/03/18
18/11/19
21/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
6.70 5.50 16.80 38.10 325.00
13.50 8.10 25.00 1.70 1.30
120.00 188.50 810.00 1145.00 429.70 110.00 613.00 1298.00
2.90 12.00 18.90 29.00 113.00
19.70 219.70
803.00 597.00 1529.00
4.50 125.00 2.60
1.10
55.50 45.00 59.90 190.00 1.10
399.00
301.00 850.00
29.80
.10 55.00
9.00
22.80
3,784,880,000 1,736,603,904
14,287,500,000 19,157,678,757
858,737,444 1,076,905,959
792,000,336 850,000,238 75,356,102
1,905,600,000 48,486,166,606 76,982,400,000
215,272,454,649 1,181,675,000 4,259,787,000
48,000,000,000 69,832,356,807 1,629,075,000
57,280,152 2,229,446,003
849,000,000 2,667,648,500
90,160,000,000 6,267,440,000
17,949,014,568 11,613,000,000 2,934,492,520
292,286,104 3,187,500,000
733,739,032
193,631,251
4,053,240,000 981,963,000 943,425,000
5,642,380,013 311,300,000 600,000,000
202,301,567 4,647,212,829
988,513,440
10,100,002 299,204,712
22,800,000,000
5,894,070 687,023,157 62,294,549
374,906,190 58,289,527
63,507,979 130,910,184 32,900,014
500,000,140 49,685,869
15,817,445 253,436,298 90,711,194 12,455,891 2,698,022
33,642,230 79,963,320 53,220,932
558,016,420 4,772,852
117,568,312 29,708,911 23,471,396
4,596,593,939 31,353,530
19,121,479 20,723,007 1,882,648
66,354,729 25,430,410
281,562,020
176,028,410
71,717,923 21,308,924 15,505,241 29,368,935
279,276,581 1,245,319
633,321 5,530,900
30,415,383
101,000,020 5,356,372
50,495,900
999,463,720
6.80 0.00 16.90 38.90 329.90
13.50 8.30 0.00 0.00 0.00
123.90 188.50 810.00 1150.00 429.70 119.00 625.00 1300.00
3.00 13.00 19.70 29.00 114.90
20.00 0.00
0.00 599.00 0.00 4.60
125.00 2.70
0.00
56.90 45.00 60.90 190.00 1.10
399.00
320.00 0.00
30.00
0.00 0.00
0.00
23.20
6.30 0.00 16.80 38.00 325.00
12.70 7.90 0.00 0.00 0.00
106.00 188.50 800.00 1120.00 429.70 102.00 602.00 1297.00
2.80 11.50 18.50 25.00 107.00
19.40 0.00
0.00 573.00 0.00 4.40
124.90 2.60
0.00
55.50 43.60 57.60 189.00 1.00
399.00
300.00 0.00
29.80
0.00 0.00
0.00
22.70
4558638 0
133839 2243898
33820
15109 82287
0 0 0
16303538 37700
2524660 815880
430 718295 57579
319612 7282490 1126422 1765303 580433
17724678
2948641 0
0 11562
0 1280596 168230 426914
0
1322242 698276
1743777 949450 24411
399
166206 0
868
0 0
0
49960828
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
42
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
FOOTWEAR AND TEXTILES
HEALTH CARE
HOTELS AND TRAVELS
MAIN BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
SECOND BOARD
DOCKYARD (+)LANKEM DEV.
MTD WALKERS (TS)
AITKEN SPENCEC T HOLDINGSCARSONSDUNAMIS CAPITAL (DS)EXPOLANKAHAYLEYSHEMAS HOLDINGSJKHMELSTACORPRICHARD PIERISSOFTLOGICSUNSHINE HOLDINGFORT LAND
AMBEON CAPITAL
BROWNS INVSTMNTSVALLIBEL ONE
ADAM CAPITAL (TS)ADAM INVESTMENTS (+) (TS)
HAYLEYS FABRICTEEJAY LANKA
ODEL PLC
ASIRIASIRI SURGDURDANS[X.0000]DURDANSNAWALOKALANKA HOSPITALS (+)
SINGHE HOSPITALS
A.SPEN.HOT.HOLD.AMAYA LEISUREAHOT PROPERTIESHOTELS CORP.CITRUS LEISUREDOLPHIN HOTELSHOTEL SIGIRIYAHUNAS FALLSRENUKA CITY HOT.SIGIRIYA VILLAGETANGERINEKANDY HOTELSKINGSBURY
37,542,563 2,536,541
153,482,418
85,760,310 31,121,515 45,181,719
117,569 1,611,345,608
3,034,046 163,483,177 597,904,533 301,849,303
1,508,373,778 379,235,158 79,054,056
787,329
369,299
66,007,262 8,377,805
485,250 8,357,164
1,630,072 334,821,652
148,992
406,296,979 286,683 815,728 270,921
3,381,259 64,969,123
2,200
1,746,497 103,872
3,754,009 1,170,663
330,961 431,850 170,774
3,551 44,128 48,115
112,206 110,290,616
243,381
71,858,924 120,000,000
167,647,568
405,996,045 201,406,978 196,386,914 122,997,050
1,954,915,000 75,000,000
596,043,425 1,318,173,279 1,165,397,072 2,035,038,275 1,192,543,209
149,554,103 180,000,000
1,002,724,815
4,792,491,188 1,086,559,353
252,000,242 898,552,400
207,740,888 701,956,580
272,129,431
1,137,533,596 528,457,545
8,345,454 25,527,272
1,409,505,596 223,732,169
431,300,895
336,290,010 53,994,979
442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000
20,000,000 577,500,000 242,000,000
56.10 3.60
14.80
46.00 174.70 185.00 46.60 5.20
180.00 83.00
160.00 45.00 11.00 16.30 48.00 13.50
5.30
4.40 18.80
0.30 0.20
17.30 43.90
27.00
21.00 10.30 65.20 75.10 4.00
42.30
1.70
24.20 39.30 40.50 12.90 13.40 24.30 65.50
185.00 271.60 39.10 41.00 5.90
13.40
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1921/11/19
13/02/19
21/11/1921/11/1921/11/1929/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/19
07/12/1807/12/18
21/11/1921/11/19
21/11/19
21/11/1921/11/1915/11/1920/11/1921/11/1921/11/19
21/11/19
21/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
55.80 3.60
15.30
46.00 174.50 185.00 46.60 5.20
181.00 84.00 160.10 45.00 10.90 16.10 48.00 13.50
5.20
4.50 18.80
.40 .20
17.20 43.30
27.00
21.00 10.30 75.40 75.10 4.10 42.30
1.70
24.00 42.00 40.50 12.90 13.20 24.00 65.50 162.00 251.30 39.00 42.80 5.90 13.40
4,031,285,636 432,000,000
2,481,184,006
18,675,818,070 35,185,799,057 36,331,579,090 5,731,662,530
10,165,558,000 13,500,000,000 49,471,604,275
210,907,724,640 52,442,868,240 22,385,421,025 19,438,454,307 7,178,596,944 2,430,000,000
5,314,441,520
21,086,961,227 20,427,315,836
75,600,073 179,710,480
3,593,917,362 30,815,893,862
7,347,494,637
23,888,205,516 5,443,112,714
544,123,601 1,917,098,127 5,638,022,384 9,463,870,749
733,211,522
8,138,218,242 2,122,002,675
17,932,399,650 2,322,399,152 3,580,878,288
768,401,891 383,764,500
1,040,625,000 1,901,200,000
351,900,000 820,000,000
3,407,250,000 3,242,800,000
71,426,141 119,960,799
167,500,918
404,454,810 194,947,840 194,184,301 122,769,469
1,954,864,000 65,324,219
595,319,269 1,307,318,945 1,154,425,620 1,948,621,190 1,192,543,209
149,332,205 178,786,230
1,002,716,958
4,785,069,137 1,086,507,353
252,000,142 898,552,400
207,534,175 701,956,580
271,880,831
1,120,835,501 506,742,663
8,185,786 24,442,450
1,363,553,140 221,463,455
431,300,895
335,069,553 53,800,693
442,304,701 178,812,656 267,148,607 31,275,142 3,796,572 5,530,144 6,916,301 8,964,566
19,351,214 544,258,155 240,893,590
57.50 3.70
0.00
47.00 175.00 185.10 0.00 5.20
183.00 85.00 161.00 46.00 11.20 16.50 50.00 13.60
5.40
4.50 19.00
0.00 0.00
17.80 43.90
27.00
21.60 10.30 0.00 0.00 4.10 42.90
1.70
25.00 0.00 43.00 12.90 14.10 25.00 65.50 0.00
273.40 40.00 42.80 6.20 13.50
55.50 3.50
0.00
45.60 174.50 185.00 0.00 5.00
172.00 83.00 159.80 44.90 10.80 16.00 46.90 13.50
5.00
4.40 18.60
0.00 0.00
17.20 43.30
26.00
21.00 10.20 0.00 0.00 4.00 42.30
1.60
24.00 0.00 40.50 12.50 13.20 24.00 65.50 0.00
250.20 39.00 42.80 5.90 13.40
1001310 1316674
0
3264555 174750 851003
0 328564
88376040 22773277
215983310 22789271
683361 4626330 916720 232822
579060
2988223 4745642
0 0
19676176 13516313
117078
703027 144
0 0
33152 417163
32357
637268 0
4361000 33898
7988676 616171 39300
0 3075
193470 171
21740 150390
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
43
HOTELS AND TRAVELS
INFORMATION TECHNOLOGY
INVESTMENT TRUSTS
LAND AND PROPERTY
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
BROWNS BEACHHOTEL DEVELOPERS (DS)
BANSEI RESORTSBERUWALA RESORTSEDEN HOTEL LANKAGALADARI (+)CITRUS HIKKADUWAJETWING SYMPHONYKEELLS HOTELSMAHAWELI REACHMARAWILA RESORTSPALM GARDEN HOTLPEGASUS HOTELSRAMBODA FALLSRENUKA HOTELSROYAL PALMSSERENDIB HOTELSSERENDIB HOTELS[X.0000]TAL LANKALIGHTHOUSE HOTELFORTRESS RESORTSNUWARA ELIYATRANS ASIACITRUS WASKADUWA
ANILANA HOTELS
E - CHANNELLING
CEYLON GUARDIANCEYLON INV.LANKA REALTY LEE HEDGESRENUKA HOLDINGSRENUKA HOLDINGS[X.0000]
AMBEON HOLDINGSCFICITGUARDIAN CAPITALRENUKA CAPITAL
CARGO BOATCOLOMBO LAND (+)KELSEYOVERSEAS REALTY (+)R I L PROPERTY SEYLAN DEVTS (+)YORK ARCADE
COMMERCIAL DEV. (+)PDL (+)SERENDIB LAND
C T LANDEQUITY TWO PLC
2,907,534 12,537,225
27,336,269 1,405,109
557,695 459,466,631
107,773 107,637,596 29,122,656 33,985,590
122,446 64,614
106,488 357,459 218,958
2,688,225 19,325,553 7,602,324
116,205,147 255,426 340,570 37,752 92,538
206,892
910,681,286
1,379,183
6,938,012 3,037,007
159,181,364 15,001,816 10,111,683 1,495,282
3,132,405 103,490 64,262
305,095 145,619
145,214 71,708,598
362,417 1,133,498,109
244,398,109 2,019,848
4,373
12,926 55,924
70
1,331,440 123,782
129,600,000 2,046,645,686
53,728,000 600,000,000 105,600,000 500,829,564 284,898,354 502,188,559
1,456,146,780 47,066,447
228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056
139,637,494 46,000,000
110,886,684 2,186,040
200,000,000 559,857,096
1,133,493,980
122,131,415
82,978,868 99,451,059
193,481,296 25,602,730 89,034,626 12,856,830
356,869,666 6,910,041 6,843,044
25,833,808 173,798,500
18,031,995 199,881,008 17,429,274
1,243,029,582 800,000,000 147,964,860
750,000
12,000,000 66,000,000
360,000
81,250,000 31,000,000
13.70
6.80 1.00
16.40 9.50 7.50
11.90 10.90 16.00 2.00
28.80 26.20 19.50 45.60 18.10 20.20 13.20
13.60 36.20 10.90
995.00 71.00 6.20
1.20
5.90
89.90 51.20 36.50 79.00 18.10 12.60
13.50 61.70 59.00 34.10 4.00
56.00 27.90 29.50 15.30 6.20
11.00 72.50
76.80 147.00
1,300.00
30.10 46.60
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1920/11/1921/11/19
21/11/19
21/11/19
21/11/1921/11/1921/11/1918/11/1921/11/1921/11/19
21/11/1921/11/1918/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1920/11/19
21/11/1920/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
13.30 .00
7.30 1.10 16.20 9.50 7.40 12.00 10.90 16.00 2.00 28.80 26.50 18.50 45.60 18.60 20.20 13.40
13.60 36.20 11.00
1088.00 71.60 6.20
1.20
5.90
89.90 51.00 36.50 79.00 18.40 12.90
13.50 62.50 60.00 34.20 4.10
56.00 27.80 30.00 15.30 6.20 11.20 72.50
79.00 146.50 1200.00
30.00 46.20
1,775,520,000 194,022,011,033
365,350,400 600,000,000
1,731,840,000 4,757,880,858 2,136,737,655 5,976,043,852
15,871,999,902 753,063,152 456,000,000
1,246,089,600 796,258,296 390,000,000
1,837,567,368 905,000,000
1,525,397,708 475,345,939
1,899,069,918 1,665,200,000 1,208,664,856 2,175,109,800
14,200,000,000 3,471,113,995
1,360,192,776
720,575,349
7,459,800,233 5,091,894,221 7,062,067,304 2,022,615,670 1,611,526,731
161,996,058
4,817,740,491 426,349,530 403,739,596 880,932,853 695,194,000
1,009,791,720 5,576,680,123
514,163,583 19,018,352,605 4,960,000,000 1,627,613,460
54,375,000
921,600,000 9,702,000,000
468,000,000
2,445,625,000 1,444,600,000
129,276,708 2,010,255,697
53,728,000 598,247,561 105,214,154 444,595,582 248,541,797 399,342,234
1,452,863,171 45,846,325
227,737,510 42,466,021 30,225,584 19,993,400 38,942,485 49,295,956 50,351,559 21,937,083
135,990,496 45,562,000
110,762,006 2,122,812
199,421,189 559,856,736
1,129,689,424
121,819,579
81,173,083 96,893,951
193,172,216 24,312,960 89,008,358 12,855,441
355,983,864 6,883,801 6,817,912
25,792,487 173,552,600
17,948,592 159,992,266 17,238,952
1,242,367,146 800,000,000 143,168,284
719,381
11,871,357 65,115,520
240,092
79,941,509 30,862,570
13.80 0.00
7.30 1.10 16.60 9.50 8.10 12.00 10.90 17.50 2.00 28.80 29.80 19.50 0.00 18.60 22.00 13.40
14.10 40.00 11.00
1090.00 0.00 6.90
1.30
5.90
90.00 52.90 37.00 0.00 18.40 13.60
13.60 62.50 0.00 34.90 4.10
56.80 28.90 31.00 15.50 6.20 11.30 72.50
79.00 148.00 0.00
31.10 0.00
13.30 0.00
7.30 1.00 16.20 9.20 7.30 11.20 10.60 16.00 1.90 27.10 25.70 18.50 0.00 17.00 20.20 13.00
13.60 36.20 10.90
1088.00 0.00 6.10
1.20
5.80
87.10 50.70 36.30 0.00 17.80 12.50
13.40 62.50 0.00 34.00 4.00
54.30 27.80 28.20 15.20 6.00 11.00 72.00
75.50 146.50 0.00
30.00 0.00
481806 0
7 600586 24650
278150 3360662 113308 948994
6738 342880 124704 98821 9935
0 200526 100066
6675
85473 11608 79590 32698
0 1722940
74119
4922
278689 3073489 176013
0 1777135 1920473
2481917 438
0 51657
1349478
1178924 1179408
34085 5287307
21670 212297 24478
292463 43068
0
69295 0
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
44
LAND AND PROPERTY
MANUFACTURING
MOTORS
OIL PALMS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
SECOND BOARD
MILLENNIUM HOUSEON'ALLYSERENDIB ENG.GRP
CITY HOUSING (TS)EAST WESTHUEJAY (DS)
ABANSACLACL PLASTICSACMECENTRAL IND.GRAIN ELEVATORS (+)CHEVRON (+)DANKOTUWA PORCELDIPPED PRODUCTSHAYLEYS FIBREKELANI CABLESKELANI TYRESLANKA ALUMINIUMLANKA TILESLANKA WALLTILELAXAPANAPIRAMAL GLASSPRINTCARE PLCREGNIS (+)ROYAL CERAMICSAMSON INTERNAT.SWISSTEKTOKYO CEMENT[X.0000]TOKYO CEMENTUNISYST
AGSTAR PLCAGSTAR PLC[X.0000]ALUMEX PLCBPPL HOLDINGSBOGALA GRAPHITE (+)LANKA CERAMICRICH PIERIS EXPSINGER IND. (+)SWADESHI
BLUE DIAMONDSBLUE DIAMONDS[X.0000]LANKA CEMENT (+) (DS)SIERRA CABL
C M HOLDINGSDIMOLANKA ASHOKAUTODROMEUNITED MOTORS
SATHOSA MOTORS
BUKIT DARAH
40,064,631 220,330
28,899,823
42,658 27,856,459
701
171,403 9,476,328
75,972 11,182,706
474,498 37,138,319 47,222,407 8,535,279 5,401,011
22,504 970,136 579,059
7,751,391 4,170,319
343,660 39,561
605,955,639 415,187 267,794
6,191,365 115,129 592,372
54,857,827 59,768,972
89,233
8,350 0
1,281,449 2,929,860
85,211,504 1,401
65,729 22,773 4,795
28,706,475 662,327 458,255
4,692,479
451,204 87,633
1,026,236 18,285
6,447,467
4,403
30,979,568
134,681,320 93,003,087 32,383,250
13,379,850 138,240,000
1,800,000
5,110,560 119,787,360
4,212,500 41,161,913 19,768,428 60,000,000
240,000,000 162,552,920 59,861,512 8,000,000
21,800,000 80,400,000 13,702,823 53,050,410 54,600,000 39,000,000
950,086,080 85,966,670 11,267,863
110,789,384 4,232,771
27,372,000 133,650,000 267,300,000 22,058,200
307,526,310 17,473,690
299,302,840 306,843,357 94,632,904 6,000,000
11,163,745 10,000,380
149,333
206,601,782 194,633,623 173,510,748 537,512,430
15,200,000 8,876,437 3,620,843
12,000,000 100,900,626
6,033,622
102,000,000
8.10 36.20 6.70
3.60 9.00
22.40
82.30 50.20
156.60 5.30
49.00 71.70 73.00 8.10
80.00 93.60 88.00 48.70 67.00 73.00 68.60 11.30 4.50
30.00 81.50 83.20 81.30 48.20 41.10 50.00 13.00
5.20 5.00
15.10 13.30 15.60
116.00 258.00 68.00
14,900.00
0.90 0.40 2.50 3.50
68.40 300.00 789.00 73.30 66.90
300.90
220.00
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1921/11/1921/11/19
08/03/1921/11/1923/11/18
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1919/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1929/05/1521/11/1921/11/1921/11/1921/11/1921/11/1921/11/1901/11/19
21/11/1921/11/1906/09/1821/11/19
21/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
8.40 33.20 6.70
3.60 9.00 25.00
82.10 50.70 161.00 5.40 49.00 71.90 72.70 8.10 80.00 95.00 89.00 48.50 66.00 73.00 68.50 11.00 4.60 30.00 81.50 83.70 82.80 48.70 41.70 50.00 13.00
5.20 5.00 15.00 13.30 15.70 109.40 258.00 68.00
15000.00
.90 .40 2.50 3.40
68.40 300.00 800.00 74.00 66.90
300.00
220.00
1,090,918,692 3,366,711,749
216,967,775
48,167,460 1,244,160,000
40,320,000
420,599,088 6,013,325,472
659,677,500 218,158,139 968,652,972
4,302,000,000 17,520,000,000 1,316,678,652 4,788,920,960
748,800,000 1,918,400,000 3,915,480,000
918,089,141 3,872,679,930 3,745,560,000
440,700,000 4,275,387,360 2,579,000,100
918,330,835 9,217,676,749
344,124,282 1,319,330,400 5,493,015,000
13,365,000,000 286,756,600
1,599,136,812 87,368,450
4,519,472,884 4,081,016,648 1,476,273,302
696,000,000 2,880,246,210
680,025,840 2,225,061,700
185,941,604 77,853,449
433,776,870 1,881,293,505
1,039,680,000 2,662,931,100 2,856,845,127
879,600,000 6,750,251,879
1,815,516,860
22,440,000,000
133,810,720 50,937,000 32,383,215
9,088,974 137,536,508
1,798,147
4,932,456 117,400,224
1,838,105 41,043,250 19,360,966 59,910,961
239,795,233 162,431,660 59,530,999 7,549,692
20,960,603 78,815,234 13,532,884 52,694,443 53,253,471 38,911,609
924,958,197 82,186,840 11,146,413
109,438,262 3,795,760
27,191,175 133,402,095 264,172,808 21,924,802
307,520,810 17,473,690
299,302,840 306,843,357 91,731,604 5,816,188
11,072,301 9,810,334
137,020
193,138,419 191,897,894 31,140,155
219,792,560
14,500,626 8,493,641 1,063,345
11,908,200 93,079,370
5,965,400
95,391,181
8.50 39.40 6.70
0.00 9.10 0.00
84.00 51.00 162.00 5.50 49.50 72.60 73.90 8.40 81.00 96.00 90.50 50.00 66.00 73.00 69.90 11.50 4.70 0.00 82.00 86.00 0.00 48.90 43.00 52.50 13.50
5.20 0.00 15.70 13.70 15.70 109.40 258.00 74.00 0.00
0.90 0.40 0.00 3.50
69.00 309.00 800.00 74.00 66.90
311.00
220.00
7.90 33.20 6.70
0.00 8.90 0.00
82.00 49.70 156.50 5.30 48.00 66.50 72.50 8.00 80.00 93.00 88.00 48.50 66.00 72.80 68.30 10.20 4.40 0.00 78.70 83.00 0.00 46.00 41.00 49.70 12.80
5.00 0.00 15.00 12.40 15.10 109.00 257.50 61.50 0.00
0.80 0.40 0.00 3.30
64.50 300.00 799.00 73.10 66.80
300.00
220.00
2533883 3763
39182
0 530611
0
109445 14698966
255812 702354
2657211 34334944 6078483 1210245 955800 613056
4352579 134248
132 19918
1231910 1641215 2172480
0 3818015
136748796 0
11794636 46485399 28773763 5372501
253714 0
6362750 32148228
223787 6545
1434737 818616
0
30973 217680
0 14336787
2985181 439200 49597 8791
352837
60189
2200
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
45
OIL PALMS
PLANTATIONS
POWER AND ENERGY
SERVICES
STORES AND SUPPLIES
SECOND BOARD
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
GOOD HOPEINDO MALAYSELINSINGSHALIMAR
BALANGODA (+)HORANAKAHAWATTE (+)KEGALLEKELANI VALLEY (+)KOTAGALAMALWATTE[X.0000] (+)MALWATTE (+)NAMUNUKULATALAWAKELLE (+)WATAWALA
SPENCEPLANTATIONMADULSIMA (+)
BOGAWANTALAWAELPITIYAHAPUGASTENNE (+)HATTONMAHAWELI COCONUTMASKELIYAUDAPUSSELLAWA (+)
AGALAWATTE (+)
LVL ENERGYLANKA IOCLAUGFS GAS[X.0000]LAUGFS GASPANASIAN POWERRESUS ENERGYVALLIBELVIDULLANKA
LOTUS HYDRO
LAUGFS POWER[X.0000]LAUGFS POWER
MACKWOODS ENERGY
LAKE HOUSE PRIN.MERC. SHIPPING
ASIA SIYAKACEYLON TEA BRKRSJOHN KEELLS
CEYLON PRINTERSPARAGON
COLOMBO CITY
3,816,504 4,682,172 5,559,907 4,491,864
100,291 399,343 66,810
876,135 559,200
1,953,888 183,660
2,454,030 641,679 458,268
1,745,913
1,250,000 410,257
89,172 1,301,705
11,002,962 1,895,893
83,963 53,490
3,780,842
4,130,540
4,499,646 408,740,263
3,031,476 389,240
278,156,548 526,728
9,919,398 279,221,502
19,514
5,344,860 924,477
3,238,111
7,429 1,393,821
2,710,800 333,184 218,915
130,110 158,860
36,972
3,883,782 4,811,400 5,678,247 5,397,840
23,636,363 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 20,250,660
202,792,331 23,750,000 23,750,000
203,308,633
21,300,000 169,501,097
83,750,000 72,866,428 46,315,789
236,666,671 34,996,115 53,953,489 19,398,850
25,000,000
582,278,117 532,465,705 52,000,000
335,000,086 625,000,000 75,508,262
747,109,731 837,785,465
109,088,112
52,000,000 335,000,086
100,000,000
2,937,245 2,844,990
260,000,000 182,400,000 60,800,000
600,170 1,000,280
1,272,857
769.00 1,050.40
711.40 1,497.60
12.80 22.30 36.10 59.30 90.00 7.10 4.20 6.30
78.90 46.60 27.30
45.50 7.00
10.00 19.00 16.00 7.60
19.00 10.10 28.70
15.90
7.40 20.90 14.60 18.70 3.40
23.10 6.30 5.00
6.50
4.50 5.60
2.20
150.00 43.70
2.80 3.50
53.30
87.50 74.20
823.00
Company Name ForeignHolding
Qty
IssuedQuantity
21/11/1908/11/1920/11/1906/11/19
21/11/1921/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
30/09/1921/11/19
21/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/19
21/11/19
14/11/1921/11/19
21/11/1921/11/1920/11/19
21/11/1921/11/19
21/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
891.00 1138.00 710.00 1699.60
12.70 22.30 37.00 61.80 90.00 7.10 4.20 6.40 81.00 47.80 27.00
45.00 7.00
10.00 19.00 16.00 7.60 19.00 10.10 28.70
16.50
7.40 20.80 14.50 18.80 3.40 23.00 6.40 4.90
6.50
4.40 5.60
2.20
156.50 50.00
2.80 3.60 53.50
88.50 74.00
823.00
2,986,628,358 5,053,894,560 4,039,504,916 8,083,805,184
302,545,446 557,500,000
2,884,021,961 1,482,500,000 3,060,000,000
534,097,500 85,052,772
1,277,591,685 1,873,875,000 1,106,750,000 5,550,325,681
969,150,000 1,186,507,679
837,500,000 1,384,462,132
741,052,624 1,798,666,700
664,926,185 544,930,239 556,746,995
397,500,000
4,308,858,066 11,128,533,235
759,200,000 6,264,501,608 2,125,000,000 1,744,240,852 4,706,791,305 4,188,927,325
709,072,728
234,000,000 1,876,000,482
220,000,000
440,586,750 124,326,063
728,000,000 638,400,000
3,240,640,000
52,514,875 74,220,776
1,047,561,311
3,708,685 4,253,672 5,477,686 5,397,840
22,012,739 23,325,230 77,860,414 23,473,485 32,353,553 67,708,530 20,250,660
183,666,498 22,185,987 21,949,330 87,622,420
21,293,000 167,429,836
79,946,961 69,849,163 44,274,504
218,800,858 16,919,222 52,348,245 18,609,666
23,243,509
581,978,117 530,204,600 51,562,825
334,456,100 624,013,400 75,212,259
698,573,512 837,001,900
109,011,612
50,472,915 83,309,649
100,000,000
2,431,599 2,840,280
260,000,000 182,185,531 60,532,073
568,550 906,620
1,169,157
891.00 0.00 0.00 0.00
12.90 22.30 37.90 61.90 0.00 7.10 4.30 6.50 81.00 47.80 27.80
0.00 7.00
10.00 19.40 16.00 0.00 20.00 10.20 28.80
16.70
7.50 22.00 15.20 19.20 3.50 25.00 6.40 5.10
7.00
4.60 5.70
2.30
0.00 53.20
3.00 3.60 0.00
88.50 74.00
823.00
891.00 0.00 0.00 0.00
12.70 21.30 36.00 58.10 0.00 7.00 4.20 6.30 78.50 47.80 27.00
0.00 7.00
9.80 18.80 15.50 0.00 18.70 9.80 26.00
16.50
7.30 20.00 14.50 18.10 3.30 23.00 6.20 4.90
6.30
4.30 5.50
2.10
0.00 50.00
2.70 3.50 0.00
88.50 74.00
823.00
8910 0 0 0
136557 20397 10553
495977 0
10579 9109
130569 15395
478 94700
0 11907
4399 729436
4448 0
126575 117334
3097
1092
4374652 101543987 20436480 16302514 1521606 211922
1211102 141054
2207569
3153833 270727
722052
0 982
15977940 220889
0
89 296
823
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
46
STORES AND SUPPLIES
TELECOMMUNICATIONS
TRADING
MAIN BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
E B CREASYGESTETNERHUNTERS
DIALOG (+)SLT (+)
EASTERN MERCHANTRADIANT GEMSSINGER SRI LANKA (+)
BROWNSC.W.MACKIE
CFT (TS)OFFICE EQUIPMENTTESS AGRO[X.0000]TESS AGRO
11,682 1,536,840 4,531,917
7,606,778,352 812,203,625
13,401,520 638,949 415,756
6,078,496 446,096
264,150 127,925
1,183,170 8,398,518
2,535,458 2,657,812 5,145,000
8,143,778,405 1,804,860,000
117,446,000 2,400,000
375,628,830
212,625,000 35,988,556
140,196,000 833,560
50,000,000 339,797,287
1,446.90 107.20 400.60
12.90 33.00
5.60 24.50 31.20
68.30 45.20
3.20 75.10 0.70 0.80
Company Name ForeignHolding
Qty
IssuedQuantity
15/11/1919/11/1921/11/19
21/11/1921/11/19
21/11/1921/11/1921/11/19
21/11/1921/11/19
07/12/1821/11/1921/11/1921/11/19
Last Traded
Date
ClosingPrice
Daily Movements Equity on 21-11-2019
LastTraded
Price
HighPrice
LowPrice
Turnover Indexed Market Cap
Qty inCDS
1286.00 107.80 450.00
12.90 33.50
5.60 24.80 31.50
70.50 45.20
3.20 72.00 .70 .70
3,668,554,180 284,917,446
2,061,087,000
105,054,741,425 59,560,380,000
657,697,600 58,800,000
11,719,619,496
14,522,287,500 1,626,682,731
448,627,200 62,600,356 35,000,000
271,837,830
2,503,994 2,607,313 5,083,682
8,135,671,991 1,801,314,206
115,164,000 1,451,214
372,212,377
206,061,806 35,750,737
132,524,632 764,970
49,956,908 336,665,046
0.00 0.00
450.00
13.10 33.50
5.70 24.80 32.00
70.50 45.20
0.00 75.10 0.70 0.80
0.00 0.00
450.00
12.80 32.90
5.30 24.00 28.50
70.50 45.00
0.00 65.00 0.60 0.60
0 0
2250
15028634 944138
1736696 12230
3114422
282 4835
0 437
7060 1306009
(+) - December Companies
iud.fï kufk;gdp ngaH
,Wjp tpahghuj;jpdk;
ksl=;a l<m%udKhtoq;fpa
gq;Ffspd; msT
msßjegquGus;T
o¾Yl.; fjf<|fmd<
m%d.aOkSlrKh
gl;bay; gLj;jpa
Crossings
Company Name Quantity Price Turnover
idlÉPd l< .kqfokq re;jpg;Gf;fs; /
iud.fï kufk;gdp ngaH
m%udKhmsT
ñ,tpiy
msßjegquGus;T
wjika.kqfokq ñ,
wjika .kqfokq
Èk
iS'ã'tia' m%udKhrp.b.v]; msT
uq,H j¾Ih foieïn¾ ui wjikajk iud.ï / brk;gh; fk;gdpfs;
ehshe;j cupikg;gq;F mirTfs;/ffoksl fjkiaùï - fldgia
iudma; ñ,
KbT tpiy
úfoaYSh;ekam;=m%udKh
ntspehl;Lcilik msT
,Wjp tpahghutpiy
Wmßu ñ,
wju ñ,
cah;Ttpiy
FiwTtpiy
All or None(AON)AON .kqfokq /Company Name Quantity Price Turnoveriud.fï ku m%udKh ñ, msßjegqufk;gdp ngaH msT tpiy Gus;T
nfh^f;fy;thq;fy;
47
Sector Statistics
BANKS FINANCE AND INSURANCEBEVERAGE FOOD AND TOBACCOCHEMICALS AND PHARMACEUTICALSCLOSED END FUNDSCONSTRUCTION AND ENGINEERINGDIVERSIFIED HOLDINGSFOOTWEAR AND TEXTILESHEALTH CAREHOTELS AND TRAVELSINVESTMENT TRUSTSINFORMATION TECHNOLOGYLAND AND PROPERTYMANUFACTURINGMOTORSOIL PALMSPLANTATIONSPOWER AND ENERGYSERVICESSTORES AND SUPPLIESTELECOMMUNICATIONSTRADING
Sector
16,052.67 22,637.55 6,577.36
116.61 2,004.99 1,616.23 1,142.23
785.64 2,743.00
12,624.19 34.92
587.00 3,512.42
11,219.87 49,708.87
787.52 99.58
16,942.07 28,534.84
184.08 13,386.47
Today
16,090.48 22,713.59 6,541.91
116.61 1,992.47 1,613.34 1,130.20
786.38 2,755.89
12,572.96 33.74
585.36 3,497.23
11,070.55 49,708.87
788.85 97.61
16,858.94 28,534.84
183.48 12,833.29
Previous
23,409.95 35,367.74 9,617.92
3,129.65 1,896.25 1,513.07
971.78 3,237.41
14,124.50 42.19
814.93 5,807.01
16,177.05 59,780.64 1,154.55
127.39 29,340.30 31,389.82
241.92 16,043.83
Today
23,465.09 35,486.54 9,566.09
3,110.11 1,892.86 1,497.13
972.69 3,252.62
14,067.18 40.76
812.66 5,781.89
15,961.75 59,780.64 1,156.50
124.87 29,196.34 31,389.82
241.13 15,380.83
Previous
148,031,727 54,092,962 4,905,629
0 52,278,813
369,312,928 33,309,567 1,185,842
22,750,095 11,109,289
4,922 11,450,432
359,995,725 3,895,794
11,110 1,922,601
152,097,496 16,200,196
3,073 15,972,771 6,181,972
Value
4,503,121 3,650,970
96,412 0
2,565,461 4,179,806 1,438,148
71,767 2,501,990
838,684 840
815,366 13,646,850
51,712 20
107,548 9,745,800 5,689,810
6 1,185,156 2,285,536
Volume
1,407 1,041
92 0
649 841 338 69
770 283
3 374
3,526 99 3
233 2,688
332 3
134 231
Trades
Price Index Total Return Index Turnover
1,264,712,943 53,375,003 13,116
Holdings in CDS
Quantity Market Value (Rs.)
Total
Domestic
Foreign
95,905,101,305
69,019,128,426
26,885,972,879
2,643,249,528,442
1,943,239,730,319
700,009,798,123
0
0
0
Today
DEBT MARKET
Corporate Debt
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.)
0
0
3,000,086
3,325,200
Today Prv.DayGovt. Securities
Value of Turnover(Rs.)
Volume of Turnover (No.)
Trades (No.) 0 1
09-JUL-2012
1,115,000
11,200
3
Prv.Day
13-NOV-2019
lafIa;%hsl ixLHd o;a; / Jiwfspd; Gs;sptpguq;fs;
ñ, o¾Ylhtpiyr;Rl;b
uqM m%;s,dN o¾Ylhnkhj;j tUtha; Rl;b
msßjegquGus;T
wo,d;W
mQ¾j ÈkKd;dH
wo,d;W
mQ¾j Èk jákdlu m%udKhlafIa;%hJiwfs; ngWkjp msT tpahghuk;Kd;dH
.kqfokq
úfoaYSh / ntspehL
foaYSh / cs;ehL
tl;=j / nkhj;jk;
m%udKhmsT
fjf<|fmd< jákdlure;ijg; ngWkjp
iS' ã' tia' ;ekam;== / rp.b.v]; clikfs;
Kh fjf<|fmd< fld; re;ij/
idx.ñl Kh /jdpahh;Jiw fld; wo mQ¾j Èk
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
rdcH iq/l=ïm;a
msßjegqfï jákdlu
msßjegqfï m%udKh
.kqfokq m%udKh
Gus;tpd; ngWkjp
Gus;tpd; msT
tpahghuk;
,d;W Kd;ida jpdk;
wo,d;W
mQ¾j ÈkKd;ida jpdk;
tpahghuk;
Gus;tpd; msT
Gus;tpd; ngWkjp
mur gpizaq;fs;
48
BANKS FINANCE AND INSURANCE
ALLIANCE
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLONBANK OF CEYLONBANK OF CEYLON
BANK OF CEYLONBANK OF CEYLON
BANK OF CEYLON
CDB
CDB
CDB
CDB
CDB
CDB
CENTRAL FINANCE
COMM LEASE & FIN
COM.CREDIT
COM.CREDIT
COM.CREDIT
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
COMMERCIAL BANK
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
BBB
AA(lka)
AA
AA
AA(LKA)
AA
AA
AA
AA(lka)
AA
AAAAAA
AAAA
AA
[SL]
[SL]A-(SO)
[SL]
[SL]
[SL]
[SL]A-
A+
A-
[SL]A+
(SL)A+(SO)
AA
AA-
AA-
AA-
AA-(lka)
AA-(lka)
AA-
AA-(lka)
AA-(lka)
A+(lka)
A+
AA-(lka)
A+(LKA)
100
100
100
100
100
100
100
100
100
100
100 100 100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
08-10-2019
21-05-2019
13-06-2019
04-06-2019
15-10-2014
23-08-2019
04-09-2019
23-08-2019
15-10-2019
11-08-2015
24-09-2019
14-06-2019
23-05-2018
30-01-2019
27-06-2019
13-03-2019
06-06-2019
LastTraded
Date
29/12/14
29/12/16
25/10/13
06/10/15
29/12/16
06/10/15
06/10/15
29/12/16
29/12/16
06/10/15
22/09/1422/09/1425/10/13
25/10/1325/10/13
06/10/15
31/01/19
03/06/16
28/03/18
28/03/18
31/01/19
03/06/16
01/06/15
21/07/15
10/12/15
10/12/15
01/06/15
09/03/16
28/10/16
09/03/16
23/07/18
23/07/18
28/10/16
28/03/19
28/03/19
09/11/16
29/03/18
28/03/19
09/11/16
29/12/19
28/12/24
24/10/23
05/10/20
28/12/21
05/10/20
05/10/23
28/12/21
28/12/24
05/10/20
21/09/2221/09/2224/10/21
24/10/2224/10/21
05/10/23
30/01/24
03/06/21
27/03/23
27/03/23
30/01/24
03/06/21
01/06/20
21/07/20
10/12/20
10/12/20
01/06/20
08/03/21
27/10/26
08/03/26
22/07/28
22/07/23
27/10/21
28/03/24
28/03/29
09/11/21
29/03/25
28/03/26
09/11/23
Maturity Date
Issued Date
Code
ALLI/BD/29/12/19-C2287-9.35BOC/BD/28/12/24-C2378BOC/BC/24/10/23H13.75BOC/BD/05/10/20-C2320-8.25BOC/BD/28/12/21-C2379BOC/BD/05/10/20-C2318-8BOC/BD/05/10/23-C2321BOC/BD/28/12/21-C2376-13.25BOC/BD/28/12/24-C2377-12.75BOC/BD/05/10/20-C2319BOC/BC/21/09/22E7.42BOC/BC/21/09/22D8.25BOC/BC/24/10/21E11.12BOC/BC/24/10/22F13.25BOC/BC/24/10/21D13.25BOC/BD/05/10/23-C2317-9.5CDB/BD/30/01/24-C2413-15CDB/BD/03/06/21-C2350-12.75CDB/BD/27/03/23-C2391-14.2CDB/BD/27/03/23-C2392-13.75CDB/BD/30/01/24-C2414-15.5CDB/BD/03/06/21-C2351CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2335-10.4COCR/BD/10/12/20-C2336COCR/BD/01/06/20-C2299-10.5COMB/BD/08/03/21-C2341-10.75COMB/BD/27/10/26-C2359-12.25COMB/BD/08/03/26-C2342-11.25COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12COMB/BD/27/10/21-C2360-12DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/09/11/21-C2366-12.15DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/26-C2418-13.75DFCC/BD/09/11/23-
28/12/19
27/12/19
24/10/20
04/10/20
27/12/19
04/01/20
04/04/20
27/12/19
27/12/19
04/04/20
20/03/2020/09/2024/04/20
24/10/2024/10/20
04/10/20
29/01/20
30/11/19
26/03/20
26/03/20
30/01/20
30/11/19
28/12/19
28/12/19
07/12/19
07/12/19
27/12/19
06/03/20
25/04/20
06/03/20
19/01/20
19/01/20
25/04/20
27/03/20
27/03/20
07/11/20
27/03/20
27/03/20
07/11/20
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2019
13.00
14.02
12.77
16.56
12.72
14.07
13.40
15.26
9.24
12.60
10.40
10.50
16.57
11.24
16.86
12.75
100.00
100.00
102.22
100.00
100.00
100.00
100.00
98.20
100.00
97.61
100.00 80.00 100.00
100.00 125.55
100.00
100.00
100.00
100.12
100.94
100.50
100.00
101.15
97.93
100.00
100.00
100.00
90.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
100.00
100.00
100.00
99.80
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.35
9.74
13.75
8.25
9.74
8
8.98
13.25
12.75
8.98
8.258.258.66
13.2513.25
9.5
15
12.75
14.2
13.75
15.5
10.13
9.52
9.75
10.4
10.13
10.5
10.75
12.25
11.25
12.5
12
12
13.5
13.9
12.15
13
13.75
12.75
1
2
1
1
2
4
2
1
1
2
212
11
1
2
2
1
2
1
2
1
1
2
2
4
2
2
2
2
2
2
1
1
1
1
1
1
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
49
BANKS FINANCE AND INSURANCE
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
HDFC
HDFC
HDFC
HNBHNB
HNB
HNB
HNBHNB
HNB
HNB
HNBHNB
HNBHNBLB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANKNAT. DEV. BANKNATIONS TRUST
A+(lka)
AA-
A+
BBB+
BBB
BBB
BBB
A+AA-
A+
AA-
AA-A+(LKA)
A+
A+(LKA)
A+A+(lka)
BBB+(lka)
A-(lka)
BBB+
BBB+
"BBB+"
[SL]
A(Stable)
[SL]
A
A-
[SL]
[SL]
[SL]
A+
A+
A(lka)
A
A+A+
A-(lka)
100
100
100
100
100
100
100
100 100
100
100
100 100
100
100
100 100
100 100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100
Company Name Credit Rating(As at date
listing)
Par Value
08-07-2019
27-09-2018
29-11-2018
27-06-2019
18-02-2019
06-06-2019
27-05-2019
08-12-2017
31-12-201413-11-2019
02-09-2019
27-06-2019
27-06-2019
24-10-2019
01-11-2019
19-12-2018
29-07-2019
02-10-2019
01-11-2019
21-05-2018
07-11-201908-01-201830-07-2019
LastTraded
Date
29/03/18
10/06/15
10/06/15
06/02/15
20/11/15
20/11/15
20/11/15
05/09/1115/12/14
01/11/16
15/12/14
30/08/1328/03/16
01/11/16
23/09/19
01/08/0723/09/19
25/05/0707/06/0711/12/17
11/12/17
26/01/15
26/01/15
26/01/15
31/07/18
31/07/18
27/09/19
31/07/17
27/09/19
24/11/14
03/05/17
03/05/17
03/05/17
24/06/15
24/06/15
31/03/19
31/03/19
19/12/1319/12/1308/11/16
29/03/23
10/06/20
10/06/20
06/02/20
20/11/25
20/11/20
20/11/20
04/09/2114/12/24
01/11/23
14/12/19
29/08/2328/03/21
01/11/21
22/09/26
31/07/2222/09/24
31/03/2131/03/2411/12/22
11/12/22
25/01/20
25/01/20
25/01/20
31/07/23
31/07/23
27/09/24
30/07/22
27/09/24
24/11/19
02/05/22
02/05/22
02/05/22
24/06/20
24/06/20
30/03/24
30/03/24
19/12/2319/12/2508/11/21
Maturity Date
Issued Date
Code
C2367-12.75DFCC/BD/29/03/23-C2393-12.6DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2332HDFC/BD/20/11/20-C2331-10.5HNB/BC/04/09/21A11.5HNB/BD/14/12/24-C2275-8.33HNB/BD/01/11/23-C2361-13HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08HNB/BD/28/03/21-C2346-11.25HNB/BD/01/11/21-C2362-11.75HNB/BD/22/09/26-C2431-12.8HNB/BC/31/07/22B16.75HNB/BD/22/09/24-C2430-12.3HNB/BC/31/03/2100EHNB/BC/31/03/2400FLFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOFC/BD/31/07/23-C2409-0LOFC/BD/31/07/23-C2408-14.75LOLC/BD/27/09/24-C2432-15LOLC/BD/30/07/22-C2385-13LOLC/BD/27/09/24-C2433LOLC/BD/24/11/19-C2269-9MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2380MBSL/BD/02/05/22-C2381-14.5NDB/BD/24/06/20-C2309-9.4NDB/BD/24/06/20-C2308-0NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BC/19/12/23C13.9NDB/BC/19/12/25D14NTB/BD/08/11/21-
27/03/20
07/06/20
07/06/20
28/12/19
19/11/20
19/02/20
19/05/20
28/12/1928/12/19
30/10/20
14/12/19
29/08/2027/03/20
30/10/20
22/09/20
28/06/2022/09/20
10/12/19
10/12/19
27/12/19
28/12/19
28/12/19
29/01/20
27/03/20
29/01/20
27/03/20
24/11/19
30/04/20
01/05/20
01/05/20
28/12/19
27/03/20
30/03/20
28/12/1928/12/1906/05/20
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2019
12.00
9.04
13.50
12.00
11.97
15.18
12.94
16.87
14.18 11.14
13.10
13.00
13.00
14.40
14.00
13.00
17.04
13.91
14.50
17.31
13.30 13.89 12.63
101.58
100.00
94.54
98.54
100.00
100.00
100.00
100.00 75.00
100.00
85.00
70.13 100.00
100.00
100.00
100.00 100.00
20.90 14.68 100.34
100.00
97.86
97.95
100.00
49.83
100.93
103.42
99.97
100.00
97.58
102.00
100.00
100.00
87.00
63.81
100.00
100.00
101.72 100.50 100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
12.6
9.1
9.4
9.5
12
11.76
10.5
11.58.33
13
7.75
811.25
11.75
12.8
16.7512.3
13.25
12.75
9
9.25
9.1
0
14.75
15
13
13.06
9
15
10
14.5
9.4
0
13.5
13.95
13.914
12.65
1
1
1
1
1
4
2
22
1
2
11
1
1
11
002
2
4
1
2
0
2
2
2
2
4
1
2
2
1
0
2
1
112
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
50
BANKS FINANCE AND INSURANCE
NATIONS TRUST
NATIONS TRUST
NATIONS TRUSTNATIONS TRUST
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
PEOPLES LEASING
RDB
RDB
RDB
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANK
SANASA DEV. BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SENKADAGALA
SENKADAGALA
A-
A-(LKA)
A-(lka) A-(lka)
AA-
AA-(lka)
AA-
AA-(lka)
AA-(lka)
sub
sub
sub
A
A+
A
A
A(lka)
A(lka)
A(lka)
A
A+
A+
A-
A-(LKA)
A-(LKA)
BBB+(lka)
A-
BBB+(lka)
BBB+
BBB+
BBB+(lka)
BBB+
BBB+
BBB+(LKA)
A-
BBB(lka)
BBB+(LKA)
100
100
100 100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
29-03-2017
30-04-2019
04-05-2018
08-02-2019
05-09-2019
07-03-2017
30-04-2019
21-06-2019
07-08-2019
01-10-2019
25-06-2019
07-01-2015
16-10-2019
04-06-2019
17-05-2019
22-10-2019
11-06-2019
16-08-2019
24-09-2019
30-03-2015
23-09-2019
10-07-2019
LastTraded
Date
20/04/18
08/11/16
08/11/1620/04/18
13/11/15
16/11/16
16/11/16
18/04/18
18/04/18
30/01/15
30/01/15
30/01/15
18/11/15
15/12/14
10/06/16
10/06/16
20/03/18
21/12/17
28/02/19
18/11/15
15/12/14
31/12/15
31/12/15
23/12/14
23/12/14
18/04/19
23/12/14
18/04/19
29/03/18
29/03/18
29/03/18
15/07/16
15/07/16
15/07/16
23/12/14
30/08/19
10/11/16
20/04/23
08/11/21
08/11/2120/04/23
12/11/20
16/11/21
16/11/20
18/04/23
18/04/22
29/01/20
29/01/20
29/01/20
18/11/20
14/12/19
10/06/21
10/06/21
20/03/23
21/12/22
28/02/24
18/11/20
14/12/19
31/12/20
31/12/20
22/12/19
22/12/19
18/04/24
22/12/20
18/04/24
29/03/25
29/03/28
29/03/23
15/07/21
15/07/23
15/07/21
22/12/20
30/08/24
09/11/20
Maturity Date
Issued Date
Code
C2365-12.65NTB/BD/20/04/23-C2401-13NTB/BD/08/11/21-C2364-12.8NTB/BD/08/11/21-C2363NTB/BD/20/04/23-C2402-12.65PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/21-C2375-12.6PLC/BD/16/11/20-C2374-12.25PLC/BD/18/04/23-C2398-12.8PLC/BD/18/04/22-C2399-12.4RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2294-8.81RDB/BD/29/01/20-C2292-9SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2353SAMP/BD/10/06/21-C2352-12.75SAMP/BD/20/03/23-C2390-12.5SAMP/BD/21/12/22-C2389-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/18/11/20-C2329SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2337-10SDB/BD/31/12/20-C2339-10.3SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/19-C2278-8.6SEYB/BD/18/04/24-C2422-15SEYB/BD/22/12/20-C2280-8.75SEYB/BD/18/04/24-C2421-14.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/23-C2395-12.85SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/15/07/21-C2356SEYB/BD/22/12/20-C2277-8.6SFCL/BD/30/08/24-C2429-12.875SFCL/BD/09/11/20-C2368-13.75
18/04/20
06/11/20
06/05/2018/04/20
08/11/20
14/05/20
14/05/20
16/04/20
16/04/20
27/12/19
28/12/19
28/12/19
15/05/20
14/12/19
07/12/19
07/06/20
18/03/20
19/12/19
27/02/20
15/05/20
14/12/19
28/12/19
28/12/19
21/12/19
21/12/19
18/04/20
21/12/19
17/04/20
27/03/20
27/03/20
27/03/20
12/01/20
12/01/20
12/01/20
21/12/19
29/02/20
08/05/20
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2019
12.75
12.59
12.25
20.44
12.00
14.90
12.38
12.73
11.96
12.35
12.23
8.60
12.65
20.94
14.28
13.19
12.90
12.98
13.73
9.92
12.87
13.62
100.00
100.00
100.00 100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
97.70
85.00
97.50
100.00
101.52
100.00
104.85
100.00
98.03
100.00
100.00
100.00
99.99
107.49
85.00
100.72
100.00
100.00
99.81
100.00
100.00
100.00
94.31
100.00
100.10
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
13
12.8
9.1712.65
9.95
12.6
12.25
12.8
12.4
8.71
8.81
9
9.9
8.1
9.63
12.75
12.5
12.5
13.9
8.92
8.25
10
10.3
8.35
8.6
15
8.75
14.5
13.2
13.5
12.85
13
13.75
9.71
8.6
12.875
13.75
1
1
22
1
2
2
1
1
4
2
1
2
2
2
1
2
2
1
2
1
2
2
2
1
1
1
2
2
2
2
2
2
2
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
51
BANKS FINANCE AND INSURANCE
BEVERAGE FOOD AND TOBACCO
CONSTRUCTION AND ENGINEERING
DIVERSIFIED HOLDINGS
HEALTH CARE
PLANTATIONS
TELECOMMUNICATIONS
TRADING
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
VALLIBEL FINANCE
LION BREWERY
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
DUNAMIS CAPITAL
DUNAMIS CAPITAL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
NAWALOKANAWALOKANAWALOKA
BOGAWANTALAWA
BOGAWANTALAWA
BOGAWANTALAWA
KOTAGALAKOTAGALA
SLT
SLT
ABANS PLC
SINGER SRI LANKA
BBB+(lka)
BBB(lka)
BBB
BBB+
A-(lka)
BBB+(lka)
A-
AA
AA-
A+
A+
A+
A+
BBB+
BBB+
AA-
[SL]A+
[SL]
[SL]A+
AAA
BBB+
BBB+
BBB+
BBB-BBB-
AAA(lka)
AAA
BBB+
A-(lka)
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100 100 100
100
100
100
100 100
100
100
100
100
Company Name Credit Rating(As at date
listing)
Par Value
02-09-2016
02-07-2015
01-11-2019
08-02-2019
27-06-2019
09-10-201909-10-2019
13-11-2019
01-03-201901-03-2019
25-02-2019
LastTraded
Date
10/11/16
06/04/16
17/06/15
08/08/19
24/12/14
04/10/17
20/09/16
31/03/15
08/12/14
18/11/15
18/11/15
18/11/15
18/11/15
04/12/15
04/12/15
06/03/15
26/08/19
31/07/18
26/08/19
31/07/18
30/09/1330/09/1330/09/13
24/07/19
24/07/19
24/07/19
27/05/1427/05/14
19/04/18
19/04/18
26/12/14
28/09/18
09/11/20
06/04/20
17/06/20
08/08/24
24/12/19
04/10/22
20/09/21
31/03/20
08/12/19
18/11/20
17/11/23
18/11/22
18/11/21
04/12/20
04/12/20
06/03/20
26/08/24
31/07/23
26/08/24
31/07/23
30/09/2230/09/2130/09/23
23/07/25
23/07/26
23/07/24
26/05/2126/05/20
19/04/28
19/04/28
26/12/19
28/09/21
Maturity Date
Issued Date
Code
SFCL/BD/09/11/20-C2370SFIN/BD/06/04/20-C2347-12SFIN/BD/17/06/20-C2307-9.95SLFL/BD/08/08/24-C2426-13.33SLFL/BD/24/12/19-C2281-8.9SLFL/BD/04/10/22-C2384-12.5SLFL/BD/20/09/21-C2357-13.5VFIN/BD/31/03/20-C2298-10.25
LION/BD/08/12/19-C2270
AEL/BD/18/11/20-C2324-10.25AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45
CSEC/BD/04/12/20-C2334CSEC/BD/04/12/20-C2333-10.5HAYL/BD/06/03/20-C2297-7.85HAYL/BD/26/08/24-C2427HAYL/BD/31/07/23-C2407HAYL/BD/26/08/24-C2428-13HAYL/BD/31/07/23-C2406-12.5
NHL/BC/30/09/22E14.4NHL/BC/30/09/21D14.35NHL/BC/30/09/23F14.45
BOPL/BD/23/07/25-C2423-13.25BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13KOTA/BC/26/05/21D15KOTA/BC/26/05/20C14.75
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/19-C2286-9SINS/BD/28/09/21-C2412-12
08/05/20
04/04/20
28/12/19
07/08/20
24/12/19
02/10/20
18/09/20
27/03/20
08/12/19
15/05/20
15/05/20
15/05/20
15/05/20
03/12/19
03/12/19
05/03/20
25/02/20
29/01/20
25/02/20
29/01/20
27/12/1927/12/1927/12/19
22/01/20
22/01/20
22/01/20
28/12/1928/12/19
17/04/20
17/04/20
25/12/19
27/03/20
Next CouponDue Date
Daily Movements Corporate Debt on 21-11-2019
11.99
8.88
11.58
10.92
12.50
14.05 14.21
13.37
27.58 36.35
15.25
100.00
100.00
100.00
100.00
99.98
100.00
103.00
99.28
100.00
100.00
100.00
100.00
100.00
100.00
97.44
100.00
100.00
100.00
100.00
100.00
100.00 100.50 100.71
99.50
85.00
85.00
80.00 80.00
100.00
100.00
95.27
100.00
CouponRate
LastTraded
Yield
LastTraded
Price
CouponFrequency
iud.fï ku ixfla;h wjika.kqfokq
Èkh
l=ú;dkaiswkqmd;h
l,amsfrk Èkh
wjika.kqfokq ñ,
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
Kh fYa%Ksh ^,ehsia;=.; jQ
Èkg&
uqyqK; jákdlu
ó<Õ f.úh
hq;= Èkh
fk;gdp ngaH FwpaPL ,Wjptpahghuj;jpdk;
,Wjp tpahghu tpiy tpisT
,Wjp tpahghutpiy toq;fy;
jpfjp
KjpHT jpfjp mLj;j tl;b
epYit jpfjpMuk;g fld; jug;gLj;jy;
Kfg; ngWkjp
ffoksl idx.ñl Kh ixp,kh jdpahh;Jiwf; fld;fspd; jpdrhp mirT/
9.42
12
9.95
13.33
8.9
12.5
13.5
10.25
8.35
10.25
10.95
10.72
10.45
11.13
10.5
7.85
12.93
11.84
13
12.5
14.414.3514.45
13.25
13.5
13
1514.75
12.75
12.75
9
12
2
2
1
1
1
1
1
2
2
2
2
2
2
2
2
2
2
2
2
2
444
4
4
4
22
1
2
2
2
tl;btPjk; tl;btPj jlitfs;
wjika .kqfokqfõ
M,odhs;d w.h
52
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity Date
Government Securities Traded on 21-11-2019
Transaction Value
Corporate Debt Securities Traded on 21-11-2019
Board Security Traded Price (Rs.) Traded Yield Traded Quantity ** Issued Date Maturity DateTransaction Value
mqjrej iq/l=ïm;a
mqjrej iq/l=ïm;a
gyif gpizaq;fs;
gyif gpizaq;fs;
ksl=;a l<Èkh
l,amsfrk Èkh
KjpHT jpfjp
ksl=;a l<Èkh
l,amsfrk ÈkhKjpHT jpfjp
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
.kqfokq jQ ñ, .kqfokq jQ M,odhs; w.h
.kqfokq jQm%udKh
.kqfokq j, jákdlu
tpahghu tpiy
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpisT
tpahghug; ngWkjp
tpahghu tpiy
.kqfokq lrk ,o rdcH iq/l=ïm;a / tpahghuk; nra;ag;gl;l mur fld; gpizaq;fs;
.kqfokqjQ idx.ñl Kh iq/l=ïm;a tpahghuk; nra;ag;gl;l epWtdq;fspd; fld; gpizaq;fs;/
toq;fg;gl;ljpfjp
toq;fg;gl;ljpfjp
tpahghu msT
tpahghu msT
53
GICS Industry Group Statisticsl¾udka; iuqyhkays ixLHd o;a;GICSJiwj; njhFjp Gs;sptpguq;fs;GICS
Automobiles & ComponentsBanksCapital GoodsCommercial & Professional ServicesConsumer Durables & ApparelConsumer ServicesDiversified FinancialsEnergyFood & Staples RetailingFood, Beverage & TobaccoHealth Care Equipment & ServicesHousehold & Personal ProductsInsuranceMaterialsPharmaceuticals, Biotechnology & Life SciencesReal EstateRetailingTelecommunication ServicesTransportationUtilities
3,915,480,000 382,995,395,781 439,974,744,263 3,431,239,947
49,463,186,285
307,613,296,505 286,836,174,970 18,152,234,843 84,427,430,692 749,725,641,520 48,669,619,962
6,306,078,348
96,744,124,122 72,321,286,890 5,609,415,807
63,450,364,806 40,439,601,303 164,615,121,425
10,289,884,063 19,892,890,758
134,247.50 119,744,177.70 577,223,928.40
384.50
43,117,812.30
22,750,094.60 44,940,318.40 138,282,980.40 1,525,519.00
119,059,231.30 1,215,175.20
32,148,228.00
4,078,922.90 110,374,196.20
.00
11,554,001.80 9,042,368.40 15,972,771.10
329,546.00 13,092,464.00
2,735 1,350,998 12,367,501
5
2,527,124
2,501,990 9,042,719 7,053,721 1,868,596 5,813,725 94,917
2,465,391
134,767 3,187,009
0
813,185 536,238 1,185,156
65,239 2,357,386
12 721 2,425
2
689
770 1,019 2,147 80
2,015 79
478
139 1,210
0
368 282 134
34 486
8.08 5.56 13.77
20.44
130.35 8.34
25.21 15.78 20.46
15.49
2.90 11.70 16.50
8.34 20.86 8.26
8.19 7.45
.81 .71 .82 .99
1.29
1.65 .94 .90 2.08 2.29 1.72
1.98
.93 1.08 1.50
.66 .63 1.14
.86 2.33
10.27 3.14 3.58 .13
4.62
.69 1.89 1.91 1.46 3.70 4.67
2.05
4.43 5.22 .00
3.78 3.37 5.08
2.85 4.77
115282
13
333734
427
1
10190
14112
28
116315
13
385035
5310
2
10222
20122
28
Industry Group
l¾udka; iuqyh
Jiwj; njhFjp
Market Capitalization
fjf<|fmd< m%d.aOkSlrKh
re;ij Kjyhf;fk
TurnovermsßjegquGus;T
Value Volume(No.)
Trades (No.) PER PBV DY Securities Traded
Securities Listed
.kqfokq ñ, bmhqï wkqmd;h
ñ, fmd;a w.fhys
wkqmd;hla f,i
,dNdxY M,odj
.kqfokq jQ iq/l=ïm;a
,ehsia;=.; iq/l=ïm;a
jákdlu m%udKhngWkj msT
tpahghuk tpiy ciog;G
tpfpjk
tpiy Gj;jfg; ngWkjp
gq;FyhgtpisT
tpahghuk; epiwTw;w fk;gdpfs
gl;bay; gLj;jg;gl;l
fk;gdpfs;
N/A
N/A
54
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
AUTOMOBILES & COMPONENTS
BANKS
CAPITAL GOODS
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
KELANI TYRES
AMANA BANK (+)
COMMERCIAL BANK[X.0000] (+)
COMMERCIAL BANK (+)
DFCC BANK PLC
HNB (+)
HNB[X.0000] (+)
HDFC (+)
NAT. DEV. BANK (+)
NATIONS TRUST[X.0000] (+)
NATIONS TRUST (+)
PAN ASIA (+)
SAMPATH (+)
SANASA DEV. BANK (+)
SEYLAN BANK (+)
SEYLAN BANK[R.0001] (+)
SEYLAN BANK[X.0000] (+)
SEYLAN BANK[R.0000] (+)
UNION BANK (+)
ACCESS ENG SL
ACL
AITKEN SPENCE
CENTRAL IND.
DOCKYARD (+)
E B CREASY
HAYLEYS
HEMAS HOLDINGS
JKH
KELANI CABLES
LANKA ASHOK
LANKA TILES
LANKA WALLTILE
LAXAPANA
RENUKA HOLDINGS[X.0000]
RENUKA HOLDINGS
RICHARD PIERIS
ROYAL CERAMIC
SOFTLOGIC
FORT LAND
UNISYST
BROWNS
LANKA CERAMIC
LANKEM CEYLON
SERENDIB ENG.GRP
VALLIBEL ONE
ADAM CAPITAL (TS)
MACKWOODS ENERGY
48.70
2.40 86.50 101.50 96.00 181.10 142.00 31.80 105.00 80.00 80.90 13.10 169.50 62.60 51.00 6.00 31.00 4.60 13.70
22.80 50.20 46.00 49.00 56.10
1,446.90 180.00 83.00 160.00 88.00 789.00 73.00 68.60 11.30 12.60 18.10 11.00 83.20 16.30 13.50 13.00
68.30 116.00 29.20 6.70 18.80
.30 2.20
48.50
2.50 87.00 101.50 96.00 181.10 142.00 31.80 105.00 80.00 81.00 13.10 169.20 63.00 51.00 6.00 31.40 4.50 13.50
22.80 50.70 46.00 49.00 55.80
1,286.00 181.00 84.00 160.10 89.00 800.00 73.00 68.50 11.00 12.90 18.40 10.90 83.70 16.10 13.50 13.00
70.50 109.40 29.80 6.70 18.80
.40 2.20
21/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1922/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1915/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/19
07/12/1821/11/19
50.00
2.50 87.50 103.00 96.50 182.10 143.90 31.90 106.00
.00 81.00 13.40 172.40 63.90 52.00 10.00 32.00 10.00 13.80
23.20 51.00 47.00 49.50 57.50 .00
183.00 85.00 161.00 90.50 800.00 73.00 69.90 11.50 13.60 18.40 11.20 86.00 16.50 13.60 13.50
70.50 109.40 30.00 6.70 19.00
.00 2.30
48.50
2.40 86.50 101.20 96.00 180.00 141.10 31.00 105.00
.00 80.10 13.10 169.20 62.60 51.00 5.00 30.90 4.50 13.40
22.70 49.70 45.60 48.00 55.50 .00
172.00 83.00 159.80 88.00 799.00 72.80 68.30 10.20 12.50 17.80 10.80 83.00 16.00 13.50 12.80
70.50 109.00 29.80 6.70 18.60
.00 2.10
579,059
1,548,585,107 14,206,946 293,786,423 85,373,586 138,228,070 45,393,623 9,478,149 33,743,908 7,979,429 65,050,877 88,751,772 79,889,328 13,211,666 3,601,751 4,043,042 12,141,706 1,197,064
862,335,508
40,023,647 9,476,328 85,760,310 474,498
37,542,563 11,682
3,034,046 163,483,177 597,904,533
970,136 1,026,236 4,170,319 343,660 39,561
1,495,282 10,111,683
1,508,373,778 6,191,365
379,235,158 787,329 89,233
6,078,496 1,401 59,967
28,899,823 8,377,805
485,250 3,238,111
80,400,000
2,501,390,534 66,254,269 961,252,317 304,188,756 401,343,863 99,062,844 64,710,520 221,799,756 38,973,031 244,878,841 442,561,629 381,457,985 56,308,252 188,608,404 63,036,478 189,109,436 62,869,468
1,083,558,338
1,000,000,000 119,787,360 405,996,045 19,768,428 71,858,924 2,535,458 75,000,000 596,043,425 1,318,173,279 21,800,000 3,620,843 53,050,410 54,600,000 39,000,000 12,856,830 89,034,626
2,035,038,275 110,789,384 1,192,543,209 180,000,000 22,058,200
212,625,000 6,000,000 33,853,200 32,383,250
1,086,559,353
252,000,242 100,000,000
134248
92940 2943230
57938028 988519
17824927 1336062 269335
4979957 0
535793 599632
26509233 84749
298305 140254
1738819 920834
3604647
49960828 14698966 3264555 2657211 1001310
0 88376040 22773277
215983310 4352579
49597 19918
1231910 1641215 1920473 1777135 683361
136748796 4626330 232822
5372501
282 6545 868
39182 4745642
0 722052
3,915,480,000
6,003,337,282 5,730,994,269 97,567,110,176 29,202,120,576 72,683,373,589 14,066,923,848 2,057,794,536 23,288,974,380 3,117,842,480 19,810,698,237 5,797,557,340 64,657,128,458 3,524,896,575 12,825,371,472
7,816,523,334
14,844,749,231
22,800,000,000 6,013,325,472 18,675,818,070 968,652,972 4,031,285,636 3,668,554,180 13,500,000,000 49,471,604,275 210,907,724,640 1,918,400,000 2,856,845,127 3,872,679,930 3,745,560,000 440,700,000 161,996,058 1,611,526,731 22,385,421,025 9,217,676,749 19,438,454,307 2,430,000,000 286,756,600
14,522,287,500 696,000,000 988,513,440 216,967,775
20,427,315,836
75,600,073 220,000,000
78,815,234
1,913,364,034 65,520,492 953,701,110 301,508,914 397,226,418 92,612,297 63,529,520 220,237,456 38,970,974 244,204,938 431,255,821 373,931,755 48,755,198 184,559,707 4,462,736
187,263,045 13,534,420
1,079,842,779
999,463,720 117,400,224 404,454,810 19,360,966 71,426,141 2,503,994 65,324,219 595,319,269 1,307,318,945 20,960,603 1,063,345 52,694,443 53,253,471 38,911,609 12,855,441 89,008,358
1,948,621,190 109,438,262 1,192,543,209 178,786,230 21,924,802
206,061,806 5,816,188 30,415,383 32,383,215
1,086,507,353
252,000,142 100,000,000
ffoksl fjkiaùï - fldgia /55
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CAPITAL GOODS
COMMERCIAL & PROFESSIONAL SERVICES
CONSUMER DURABLES & APPAREL
CONSUMER SERVICES
WATCH LIST
MAIN BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
MTD WALKERS (TS)
OFFICE EQUIPMENT
SIERRA CABL
GESTETNER
LAKE HOUSE PRIN.
PRINTCARE PLC
CEYLON PRINTERS
PARAGON
ABANS
DANKOTUWA PORCEL
HAYLEYS FABRIC
HAYLEYS FIBRE
KELSEY
RADIANT GEMS
REGNIS (+)
TEEJAY LANKA
AMBEON CAPITAL
AMBEON HOLDINGS
SINGER IND. (+)
BLUE DIAMONDS[X.0000]
BLUE DIAMONDS
A.SPEN.HOT.HOLD.
AMAYA LEISURE
AHOT PROPERTIES
HOTELS CORP.
CITRUS LEISURE
DOLPHIN HOTELS
HOTEL SIGIRIYA
HUNAS FALLS
RENUKA CITY HOT.
SIGIRIYA VILLAGE
TANGERINE
KANDY HOTELS
KINGSBURY
BROWNS BEACH
HOTEL DEVELOPERS (DS)
BANSEI RESORTS
BERUWALA RESORTS
EDEN HOTEL LANKA
GALADARI (+)
14.80 75.10 3.50
107.20 150.00 30.00
87.50 74.20
82.30 8.10 17.30 93.60 29.50 24.50 81.50 43.90
5.30
13.50 68.00
.40 .90
24.20 39.30 40.50 12.90 13.40 24.30 65.50 185.00 271.60 39.10 41.00 5.90 13.40
13.70
6.80 1.00 16.40 9.50
15.30 72.00 3.40
107.80 156.50 30.00
88.50 74.00
82.10 8.10 17.20 95.00 30.00 24.80 81.50 43.30
5.20
13.50 68.00
.40 .90
24.00 42.00 40.50 12.90 13.20 24.00 65.50 162.00 251.30 39.00 42.80 5.90 13.40
13.30 .00
7.30 1.10 16.20 9.50
13/02/1921/11/1921/11/19
19/11/1914/11/1919/11/19
21/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/19
21/11/1921/11/19
21/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/1921/11/1921/11/19
.00 75.10 3.50
.00 .00 .00
88.50 74.00
84.00 8.40 17.80 96.00 31.00 24.80 82.00 43.90
5.40
13.60 74.00
.40 .90
25.00 .00
43.00 12.90 14.10 25.00 65.50 .00
273.40 40.00 42.80 6.20 13.50
13.80 .00
7.30 1.10 16.60 9.50
.00 65.00 3.30
.00 .00 .00
88.50 74.00
82.00 8.00 17.20 93.00 28.20 24.00 78.70 43.30
5.00
13.40 61.50
.40 .80
24.00 .00
40.50 12.50 13.20 24.00 65.50 .00
250.20 39.00 42.80 5.90 13.40
13.30 .00
7.30 1.00 16.20 9.20
153,482,418 127,925 4,692,479
1,536,840 7,429
415,187
130,110 158,860
171,403 8,535,279 1,630,072 22,504 362,417 638,949 267,794
334,821,652
369,299
3,132,405 22,773
662,327 28,706,475
1,746,497 103,872 3,754,009 1,170,663 330,961 431,850 170,774 3,551 44,128 48,115 112,206
110,290,616 243,381
2,907,534 12,537,225
27,336,269 1,405,109 557,695
459,466,631
167,647,568 833,560
537,512,430
2,657,812 2,937,245 85,966,670
600,170 1,000,280
5,110,560 162,552,920 207,740,888 8,000,000 17,429,274 2,400,000 11,267,863 701,956,580
1,002,724,815
356,869,666 10,000,380
194,633,623 206,601,782
336,290,010 53,994,979 442,775,300 180,030,942 267,229,723 31,621,477 5,859,000 5,625,000 7,000,000 9,000,000 20,000,000 577,500,000 242,000,000
129,600,000 2,046,645,686
53,728,000 600,000,000 105,600,000 500,829,564
0 437
14336787
0 0 0
89 296
109445 1210245
19676176 613056 34085 12230
3818015 13516313
579060
2481917 818616
217680 30973
637268 0
4361000 33898
7988676 616171 39300
0 3075
193470 171
21740 150390
481806 0
7 600586 24650
278150
2,481,184,006 62,600,356
1,881,293,505
284,917,446 440,586,750 2,579,000,100
52,514,875 74,220,776
420,599,088 1,316,678,652 3,593,917,362 748,800,000 514,163,583 58,800,000 918,330,835
30,815,893,862
5,314,441,520
4,817,740,491 680,025,840
77,853,449 185,941,604
8,138,218,242 2,122,002,675 17,932,399,650 2,322,399,152 3,580,878,288 768,401,891 383,764,500 1,040,625,000 1,901,200,000 351,900,000 820,000,000 3,407,250,000 3,242,800,000
1,775,520,000 194,022,011,033
365,350,400 600,000,000 1,731,840,000 4,757,880,858
167,500,918 764,970
219,792,560
2,607,313 2,431,599 82,186,840
568,550 906,620
4,932,456 162,431,660 207,534,175 7,549,692 17,238,952 1,451,214 11,146,413 701,956,580
1,002,716,958
355,983,864 9,810,334
191,897,894 193,138,419
335,069,553 53,800,693 442,304,701 178,812,656 267,148,607 31,275,142 3,796,572 5,530,144 6,916,301 8,964,566 19,351,214 544,258,155 240,893,590
129,276,708 2,010,255,697
53,728,000 598,247,561 105,214,154 444,595,582
ffoksl fjkiaùï - fldgia /56
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
CONSUMER SERVICES
DIVERSIFIED FINANCIALS
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
CITRUS HIKKADUWA
JETWING SYMPHONY
KEELLS HOTELS
MAHAWELI REACH
MARAWILA RESORTS
PALM GARDEN HOTL
PEGASUS HOTELS
RAMBODA FALLS
RENUKA HOTELS
ROYAL PALMS
SERENDIB HOTELS
SERENDIB HOTELS[X.0000]
TAL LANKA
LIGHTHOUSE HOTEL
FORTRESS RESORTS
NUWARA ELIYA
TRANS ASIA
CITRUS WASKADUWA
ANILANA HOTELS
ALLIANCE
ASIA ASSET
CENTRAL FINANCE
CEYLON GUARDIAN
CEYLON INV.
CDB[X.0000]
CDB
DUNAMIS CAPITAL (DS)
FIRST CAPITAL
L O L C HOLDINGS
LANKA VENTURES
LB FINANCE
MERCHANT BANK (+)
NATION LANKA
PEOPLES LEASING
S M B LEASING (+)
S M B LEASING[X.0000] (+)
SINGER FINANCE
VALLIBEL FINANCE
ABANS FINANCIAL
CAPITAL LEASING (+)
ARPICO
COMM LEASE & FIN
LOLC DEV FINANCE
LOLC FINANCE
MERCANTILE INV
SENKADAGALA
TRADE FINANCE
ASIA SIYAKA
7.50 11.90 10.90 16.00 2.00 28.80 26.20 19.50 45.60 18.10 20.20 13.20 13.60 36.20 10.90 995.00 71.00 6.20
1.20
48.00 8.40
100.80 89.90 51.20 67.00 86.50 46.60 41.90 117.60 40.00 157.00 9.90 1.30 18.00 .50 .30
13.20 73.10
23.00
142.50 3.70 45.00 3.90
2,600.00 90.00 71.00
2.80
7.40 12.00 10.90 16.00 2.00 28.80 26.50 18.50 45.60 18.60 20.20 13.40 13.60 36.20 11.00
1,088.00 71.60 6.20
1.20
48.00 8.40
101.00 89.90 51.00 67.00 88.80 46.60 41.90 117.60 40.00 155.00 9.80 1.30 18.00 .60 .40
13.20 73.50
23.00 22.35 151.00 3.70 45.00 4.00
2,600.00 90.00 71.00
2.80
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/19
21/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1929/10/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
20/11/1921/11/1921/11/1921/11/1924/06/1920/12/1621/11/19
21/11/19
8.10 12.00 10.90 17.50 2.00 28.80 29.80 19.50 .00
18.60 22.00 13.40 14.10 40.00 11.00
1,090.00 .00 6.90
1.30
48.00 8.50
101.80 90.00 52.90 68.50 88.80 .00
43.00 121.00 40.00 159.00 10.20 1.30 18.10 .60 .40
13.50 73.60
23.50 .00 .00 3.80 46.00 4.00 .00 .00
71.00
3.00
7.30 11.20 10.60 16.00 1.90 27.10 25.70 18.50 .00
17.00 20.20 13.00 13.60 36.20 10.90
1,088.00 .00 6.10
1.20
47.30 8.40 98.60 87.10 50.70 67.00 88.80 .00
41.70 117.60 40.00 153.90 9.80 1.10 17.90 .50 .30
13.20 72.90
21.90 .00 .00 3.70 45.00 3.90 .00 .00
71.00
2.70
107,773 107,637,596 29,122,656 33,985,590 122,446 64,614 106,488 357,459 218,958 2,688,225 19,325,553 7,602,324
116,205,147 255,426 340,570 37,752 92,538 206,892
910,681,286
471,014 90,882,718 31,417,981 6,938,012 3,037,007 231,984 42,829 117,569 808,565
21,495,006 1,391,404 6,660,696 729,549
678,104,618 104,415,124 116,183,423 64,953,410 349,492 2,340,348
13,031 1,999,999
2,150 849,101
12 2,616,431,793
0 5,954,393 25,115
2,710,800
284,898,354 502,188,559 1,456,146,780 47,066,447 228,000,000 43,267,000 30,391,538 20,000,000 40,297,530 50,000,000 75,514,738 36,011,056 139,637,494 46,000,000 110,886,684 2,186,040
200,000,000 559,857,096
1,133,493,980
33,696,000 124,195,533 220,674,367 82,978,868 99,451,059 10,343,668 59,449,080 122,997,050 101,250,000 475,200,000 50,000,000 138,514,284 165,717,222 1,353,792,606 1,627,703,388 1,191,766,772 614,066,101 202,074,075 58,863,350
66,561,573 20,000,000 7,437,500
6,377,711,170 237,943,274 5,250,000,000
3,006,000 72,475,061 56,800,400
260,000,000
3360662 113308 948994
6738 342880 124704 98821 9935
0 200526 100066
6675 85473 11608 79590 32698
0 1722940
74119
99830 47359
203416 278689
3073489 70500
266 0
957239 172797 20400
12334749 372050
2356371 2187993 109377 75542
1612518 1256989
279511 0 0
44060 11580
243225 0 0
355
15977940
2,136,737,655 5,976,043,852 15,871,999,902 753,063,152 456,000,000 1,246,089,600 796,258,296 390,000,000 1,837,567,368 905,000,000 1,525,397,708 475,345,939 1,899,069,918 1,665,200,000 1,208,664,856 2,175,109,800 14,200,000,000 3,471,113,995
1,360,192,776
1,617,408,000 1,043,242,477 22,243,976,194 7,459,800,233 5,091,894,221 693,025,756 5,142,345,420 5,731,662,530 4,242,375,000 55,883,520,000 2,000,000,000 21,925,274,196 1,640,600,498 1,759,930,388 29,298,660,984 595,883,386 184,219,830 2,667,377,790 4,302,910,885
1,530,916,179 448,000,000 1,059,843,750 23,597,531,329 10,707,447,330 20,475,000,000 7,815,600,000 6,450,280,429 4,032,828,400
728,000,000
248,541,797 399,342,234 1,452,863,171 45,846,325 227,737,510 42,466,021 30,225,584 19,993,400 38,942,485 49,295,956 50,351,559 21,937,083 135,990,496 45,562,000 110,762,006 2,122,812
199,421,189 559,856,736
1,129,689,424
32,218,575 124,193,524 205,866,247 81,173,083 96,893,951 10,243,414 58,495,387 122,769,469 100,158,747 472,741,270 49,864,598 138,170,452 165,126,425 1,352,447,733 1,627,235,612 1,182,117,183 609,099,461 201,853,682 58,824,300
66,262,980 20,000,000 7,387,636
6,377,711,170 237,865,594 5,249,996,263
3,006,000 68,729,481 56,800,400
260,000,000
ffoksl fjkiaùï - fldgia /57
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
DIVERSIFIED FINANCIALS
ENERGY
FOOD & STAPLES RETAILING
FOOD, BEVERAGE & TOBACCO
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
MAIN BOARD
WATCH LIST
MAIN BOARD
AMF CO LTD
BIMPUTH FINANCE
CFI
CIT
COM.CREDIT
DIALOG FINANCE
GUARDIAN CAPITAL
ORIENT FINANCE
PEOPLE'S MERCH
PRIME FINANCE
RENUKA CAPITAL
SINHAPUTHRA FIN
SINHAPUTHRA FIN[P.0000]
SOFTLOGIC CAP
SOFTLOGIC FIN
MULTI FINANCE
ADAM INVESTMENTS (+) (TS)
ASIA CAPITAL
ENTRUST SEC (DS)
SWARNAMAHAL FIN (TS)
THE FINANCE CO. (TS)
LANKA IOC
LAUGFS GAS[X.0000]
LAUGFS GAS
C T HOLDINGS
CARGILLS
CFT (TS)
TESS AGRO[X.0000]
TESS AGRO
BAIRAHA FARMS
BALANGODA (+)
BUKIT DARAH
CARSONS
COLD STORES
GRAIN ELEVATORS (+)
CEYLON TOBACCO (+)
CONVENIENCE FOOD
HORANA
KAHAWATTE (+)
KEGALLE
KELANI VALLEY (+)
KOTAGALA
LMF
LANKEM DEV.
LION BREWERY
450.00 24.00 61.70 59.00 28.60 44.80 34.10 12.70 10.80 16.00 4.00 9.20 6.60 5.50 16.80
13.50 .20 8.20 24.00 1.70 1.30
20.90 14.60 18.70
174.70 188.50
3.20 .70 .80
119.10 12.80 220.00 185.00 810.00 71.70
1,149.20 429.70 22.30 36.10 59.30 90.00 7.10
106.50 3.60
600.00
450.00 24.00 62.50 60.00 28.90 43.50 34.20 12.70 11.50 17.40 4.10 9.50 6.70 5.50 16.80
13.50 .20 8.10 25.00 1.70 1.30
20.80 14.50 18.80
174.50 188.50
3.20 .70 .70
120.00 12.70 220.00 185.00 810.00 71.90
1,145.00 429.70 22.30 37.00 61.80 90.00 7.10
110.00 3.60
613.00
01/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/19
21/11/1907/12/1821/11/1904/01/1629/06/1815/02/19
21/11/1921/11/1921/11/19
21/11/1921/11/19
07/12/1821/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/19
.00 24.00 62.50 .00
28.90 43.50 34.90 12.90 11.50 17.40 4.10 9.50 6.80 .00
16.90
13.50 .00 8.30 .00 .00 .00
22.00 15.20 19.20
175.00 188.50
.00 .70 .80
123.90 12.90 220.00 185.10 810.00 72.60
1,150.00 429.70 22.30 37.90 61.90 .00 7.10
119.00 3.70
625.00
.00 24.00 62.50 .00
28.30 43.00 34.00 12.60 11.50 16.00 4.00 9.00 6.30 .00
16.80
12.70 .00 7.90 .00 .00 .00
20.00 14.50 18.10
174.50 188.50
.00 .60 .60
106.00 12.70 220.00 185.00 800.00 66.50
1,120.00 429.70 21.30 36.00 58.10 .00 7.00
102.00 3.50
602.00
33 3,910
103,490 64,262
123,246,217 33,719 305,095 60,600 207,948 7,703
145,619 1,169,760 380,000 7,179,226 458,015
712,600 8,357,164
122,786,578 21,500
5,793,841 41,709
408,740,263 3,031,476 389,240
31,121,515 19,404,792
264,150 1,183,170 8,398,518
585,434 100,291
30,979,568 45,181,719 10,278,128 37,138,319 182,242,299
43,989 399,343 66,810 876,135 559,200 1,953,888 12,594,548 2,536,541 29,908,330
5,608,355 107,733,344 6,910,041 6,843,044
318,074,365 91,336,974 25,833,808 175,917,629 210,875,000 79,200,000 173,798,500 62,958,930 6,707,650
688,160,000 67,928,384
63,610,181 898,552,400 131,329,995 33,000,014 500,000,140 57,966,232
532,465,705 52,000,000 335,000,086
201,406,978 257,221,043
140,196,000 50,000,000 339,797,287
16,000,000 23,636,363 102,000,000 196,386,914 95,040,000 60,000,000 187,323,751 2,750,000 25,000,000 79,889,805 25,000,000 34,000,000 75,225,000 39,998,000 120,000,000 80,000,000
0 39600
438 0
37387 3499
51657 1422128
184 4803
1349478 13667
4558638 0
133839
15109 0
82287 0 0 0
101543987 20436480 16302514
174750 37700
0 7060
1306009
16303538 136557
2200 851003
2524660 34334944
815880 430
20397 10553
495977 0
10579 718295
1316674 57579
2,523,759,750 2,585,600,256 426,349,530 403,739,596 9,096,926,839 4,091,896,435 880,932,853 2,234,153,888 2,277,450,000 1,267,200,000 695,194,000 579,222,156
3,784,880,000 1,736,603,904
858,737,444 179,710,480 1,076,905,959 792,000,336 850,000,238 75,356,102
11,128,533,235 759,200,000 6,264,501,608
35,185,799,057 48,486,166,606
448,627,200 35,000,000 271,837,830
1,905,600,000 302,545,446
22,440,000,000 36,331,579,090 76,982,400,000 4,302,000,000
215,272,454,649 1,181,675,000 557,500,000 2,884,021,961 1,482,500,000 3,060,000,000 534,097,500 4,259,787,000 432,000,000
48,000,000,000
5,513,942 84,179,678 6,883,801 6,817,912
317,687,478 91,335,229 25,792,487 175,891,399 210,132,631 79,198,700 173,552,600 60,837,800 5,894,070
687,023,157 62,294,549
63,507,979 898,552,400 130,910,184 32,900,014 500,000,140 49,685,869
530,204,600 51,562,825 334,456,100
194,947,840 253,436,298
132,524,632 49,956,908 336,665,046
15,817,445 22,012,739 95,391,181 194,184,301 90,711,194 59,910,961 12,455,891 2,698,022 23,325,230 77,860,414 23,473,485 32,353,553 67,708,530 33,642,230 119,960,799 79,963,320
ffoksl fjkiaùï - fldgia /58
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
DIRI SAVI BOARD
WATCH LIST
MALWATTE[X.0000] (+)
MALWATTE (+)
MELSTACORP
NAMUNUKULA
NESTLE (+)
RENUKA AGRI
RENUKA FOODS[X.0000]
RENUKA FOODS
SUNSHINE HOLDING
TALAWAKELLE (+)
TEA SMALLHOLDER
THREE ACRE FARMS (+)
WATAWALA
SPENCEPLANTATION
DISTILLERIES
GOOD HOPE
INDO MALAY
KOTMALE HOLDINGS
MADULSIMA (+)
SELINSING
SHALIMAR
BOGAWANTALAWA
BROWNS INVSTMNTS
CEYLON BEVERAGE
DILMAH CEYLON
ELPITIYA
HAPUGASTENNE (+)
HARISCHANDRA
HATTON
HVA FOODS
KEELLS FOOD
MASKELIYA
RAIGAM SALTERNS
UDAPUSSELLAWA (+)
AGALAWATTE (+)
LUCKY LANKA (TS)
ASIRI
ASIRI SURG
DURDANS[X.0000]
DURDANS
MULLERS
NAWALOKA
LANKA HOSPITALS (+)
E - CHANNELLING
SINGHE HOSPITALS
4.20 6.30 45.00 78.90
1,299.80 2.90 12.00 18.90 48.00 46.60 28.30 113.30 27.30
45.50 19.60 769.00 1,050.40 199.60 7.00
711.40 1,497.60
10.00 4.40
855.20 560.00 19.00 16.00
1,528.70 7.60 4.40
125.00 10.10 2.60 28.70
15.90 1.10
21.00 10.30 65.20 75.10 1.10 4.00 42.30
5.90 1.70
4.20 6.40 45.00 81.00
1,298.00 2.90 12.00 18.90 48.00 47.80 29.00 113.00 27.00
45.00 19.70 891.00 1,138.00 219.70 7.00
710.00 1,699.60
10.00 4.50
803.00 597.00 19.00 16.00
1,529.00 7.60 4.50
125.00 10.10 2.60 28.70
16.50 1.10
21.00 10.30 75.40 75.10 1.10 4.10 42.30
5.90 1.70
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
30/09/1921/11/1921/11/1908/11/1920/11/1921/11/1920/11/1906/11/19
21/11/1921/11/1919/11/1921/11/1921/11/1921/11/1920/11/1920/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1918/10/19
21/11/1921/11/1915/11/1920/11/1921/11/1921/11/1921/11/19
21/11/1921/11/19
4.30 6.50 46.00 81.00
1,300.00 3.00 13.00 19.70 50.00 47.80 29.00 114.90 27.80
.00 20.00 891.00
.00 .00 7.00 .00 .00
10.00 4.50 .00
599.00 19.40 16.00 .00 .00 4.60
125.00 10.20 2.70 28.80
16.70 .00
21.60 10.30 .00 .00 1.10 4.10 42.90
5.90 1.70
4.20 6.30 44.90 78.50
1,297.00 2.80 11.50 18.50 46.90 47.80 25.00 107.00 27.00
.00 19.40 891.00
.00 .00 7.00 .00 .00
9.80 4.40 .00
573.00 18.80 15.50 .00 .00 4.40
124.90 9.80 2.60 26.00
16.50 .00
21.00 10.20 .00 .00 1.00 4.00 42.30
5.80 1.60
183,660 2,454,030
301,849,303 641,679
51,073,519 33,688,324 499,020
29,526,299 79,054,056 458,268 23,207
5,391,911 1,745,913
1,250,000 48,139,080 3,816,504 4,682,172
3,555 410,257 5,559,907 4,491,864
89,172 66,007,262 4,800,385 134,905 1,301,705 11,002,962
19,926 1,895,893 426,444 243,231 53,490
5,870,449 3,780,842
4,130,540 17,300
406,296,979 286,683 815,728 270,921 3,941,800 3,381,259 64,969,123
1,379,183 2,200
20,250,660 202,792,331 1,165,397,072 23,750,000 53,725,463 561,750,000 4,773,346
117,960,106 149,554,103 23,750,000 30,000,000 23,545,000 203,308,633
21,300,000 4,600,000,000
3,883,782 4,811,400 31,400,000 169,501,097 5,678,247 5,397,840
83,750,000 4,792,491,188 20,988,090 20,737,500 72,866,428 46,315,789 1,919,600
236,666,671 66,428,660 25,500,000 53,953,489 282,207,320 19,398,850
25,000,000 176,028,410
1,137,533,596 528,457,545 8,345,454 25,527,272 283,000,000 1,409,505,596 223,732,169
122,131,415 431,300,895
9109 130569
22789271 15395
319612 7282490 1126422 1765303 916720
478 580433
17724678 94700
0 2948641
8910 0 0
11907 0 0
4399 2988223
0 11562
729436 4448
0 0
1280596 168230 117334 426914
3097
1092 0
703027 144
0 0
24411 33152
417163
4922 32357
85,052,772 1,277,591,685 52,442,868,240 1,873,875,000 69,832,356,807 1,629,075,000 57,280,152
2,229,446,003 7,178,596,944 1,106,750,000 849,000,000 2,667,648,500 5,550,325,681
969,150,000 90,160,000,000 2,986,628,358 5,053,894,560 6,267,440,000 1,186,507,679 4,039,504,916 8,083,805,184
837,500,000 21,086,961,227 17,949,014,568 11,613,000,000 1,384,462,132 741,052,624 2,934,492,520 1,798,666,700 292,286,104 3,187,500,000 544,930,239 733,739,032 556,746,995
397,500,000 193,631,251
23,888,205,516 5,443,112,714 544,123,601 1,917,098,127 311,300,000 5,638,022,384 9,463,870,749
720,575,349 733,211,522
20,250,660 183,666,498 1,154,425,620 22,185,987 53,220,932 558,016,420 4,772,852
117,568,312 149,332,205 21,949,330 29,708,911 23,471,396 87,622,420
21,293,000 4,596,593,939
3,708,685 4,253,672 31,353,530 167,429,836 5,477,686 5,397,840
79,946,961 4,785,069,137 19,121,479 20,723,007 69,849,163 44,274,504 1,882,648
218,800,858 66,354,729 25,430,410 52,348,245 281,562,020 18,609,666
23,243,509 176,028,410
1,120,835,501 506,742,663 8,185,786 24,442,450 279,276,581 1,363,553,140 221,463,455
121,819,579 431,300,895
ffoksl fjkiaùï - fldgia /59
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
HEALTH CARE EQUIPMENT & SERVICES
HOUSEHOLD & PERSONAL PRODUCTS
INSURANCE
MATERIALS
PHARMACEUTICALS, BIOTECHNOLOGY & LIFE SCIENCE
REAL ESTATE
WATCH LIST
DIRI SAVI BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
SECOND BOARD
MAIN BOARD
PC PHARMA (TS)
BPPL HOLDINGS
SWADESHI
CEYLINCO INS. (+)
CEYLINCO INS.[X.0000] (+)
HNB ASSURANCE (+)
JANASHAKTHI INS. (+)
PEOPLE'S INS (+)
AMANA LIFE (+)
AMANA TAKAFUL (+)
ARPICO INSURANCE (+)
Softlogic Life (+)
UNION ASSURANCE (+)
ACL PLASTICS
ACME
CIC[X.0000]
CIC
CHEMANEX
CHEVRON (+)
DIPPED PRODUCTS
HAYCARB
LANKA ALUMINIUM
PIRAMAL GLASS
SAMSON INTERNAT.
SWISSTEK
TOKYO CEMENT
TOKYO CEMENT[X.0000]
UNION CHEMICALS (+)
INDUSTRIAL ASPH.
AGSTAR PLC
AGSTAR PLC[X.0000]
ALUMEX PLC
BOGALA GRAPHITE (+)
RICH PIERIS EXP
LANKA CEMENT (+) (DS)
MORISONS (TS)
CARGO BOAT
.10
13.30 14,900.00
1,850.00 801.40 130.00 34.10 20.70
7.90 5.60 21.00 38.10 325.10
156.60 5.30 44.90 55.60 59.90 73.00 80.00 189.90 67.00 4.50 81.30 48.20 50.00 41.10 400.00
303.50
5.20 5.00 15.10 15.60 258.00
2.50
800.10
56.00
.10
13.30 15,000.00
1,850.00 800.10 130.00 34.00 21.00
8.00 5.60 21.00 38.10 325.00
161.00 5.40 45.00 55.50 59.90 72.70 80.00 190.00 66.00 4.60 82.80 48.70 50.00 41.70 399.00
301.00
5.20 5.00 15.00 15.70 258.00
2.50
850.00
56.00
27/03/18
21/11/1901/11/19
21/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/1920/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1929/05/1521/11/1921/11/1921/11/19
06/09/18
03/09/19
21/11/19
.00
13.70 .00
1,850.00 805.10 131.00 34.50 21.50
8.00 5.70 21.00 38.90 329.90
162.00 5.50 45.00 56.90 60.90 73.90 81.00 190.00 66.00 4.70 .00
48.90 52.50 43.00 399.00
320.00
5.20 .00
15.70 15.70 258.00
.00
.00
56.80
.00
12.40 .00
1,850.00 800.00 130.00 34.00 20.60
7.80 5.60 20.50 38.00 325.00
156.50 5.30 43.60 55.50 57.60 72.50 80.00 189.00 66.00 4.40 .00
46.00 49.70 41.00 399.00
300.00
5.00 .00
15.00 15.10 257.50
.00
.00
54.30
35,300
2,929,860 4,795
6,422,385 3,438,506 681,169 1,691,992 2,460,888
2,627 280,448 2,107,883
172,321,445 647,927
75,972 11,182,706 1,745,196 776,734 223,120
47,222,407 5,401,011 1,867,850 7,751,391
605,955,639 115,129 592,372
59,768,972 54,857,827
10,361
10,702
8,350 0
1,281,449 85,211,504
65,729
458,255
70,327
145,214
101,000,020
306,843,357 149,333
20,000,000 6,414,480 50,000,000 226,526,153 200,000,000
50,000,000 180,000,130 66,230,407 375,000,000 58,928,572
4,212,500 41,161,913 21,870,000 72,900,000 15,750,000 240,000,000 59,861,512 29,712,375 13,702,823 950,086,080 4,232,771 27,372,000 267,300,000 133,650,000 1,500,000
666,562
307,526,310 17,473,690 299,302,840 94,632,904 11,163,745
173,510,748
5,808,290
18,031,995
0
32148228 0
18500 80942
269592 824696 379816
832 153958 72870
2243898 33820
255812 702354 698276
1322242 1743777 6078483 955800 949450
132 2172480
0 11794636 28773763 46485399
399
166206
253714 0
6362750 223787
1434737
0
0
1178924
10,100,002
4,081,016,648 2,225,061,700
37,000,000,000 5,140,564,272 6,500,000,000 7,724,541,817 4,140,000,000
395,000,000 1,008,000,728 1,390,838,547 14,287,500,000 19,157,678,757
659,677,500 218,158,139 981,963,000 4,053,240,000 943,425,000
17,520,000,000 4,788,920,960 5,642,380,013 918,089,141 4,275,387,360 344,124,282 1,319,330,400 13,365,000,000 5,493,015,000 600,000,000
202,301,567
1,599,136,812 87,368,450
4,519,472,884 1,476,273,302 2,880,246,210
433,776,870
4,647,212,829
1,009,791,720
101,000,020
306,843,357 137,020
19,037,491 6,142,882 48,616,106 223,157,376 200,000,000
49,993,500 179,689,533 66,230,403 374,906,190 58,289,527
1,838,105 41,043,250 21,308,924 71,717,923 15,505,241 239,795,233 59,530,999 29,368,935 13,532,884 924,958,197 3,795,760 27,191,175 264,172,808 133,402,095 1,245,319
633,321
307,520,810 17,473,690 299,302,840 91,731,604 11,072,301
31,140,155
5,530,900
17,948,592
ffoksl fjkiaùï - fldgia /60
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
REAL ESTATE
RETAILING
TELECOMMUNICATION SERVICES
TRANSPORTATION
UN-CLASSIFIED
UTILITIES
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
WATCH LIST
MAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
MAIN BOARD
MAIN BOARD
MAIN BOARD
DIRI SAVI BOARD
MAIN BOARD
COLOMBO CITY
COLOMBO LAND (+)
LANKA REALTY
LEE HEDGES
OVERSEAS REALTY (+)
R I L PROPERTY
SEYLAN DEVTS (+)
YORK ARCADE
COMMERCIAL DEV. (+)
PDL (+)
SERENDIB LAND
C T LAND
EQUITY TWO PLC
MILLENNIUM HOUSE
ON'ALLY
CITY HOUSING (TS)
EAST WEST
HUEJAY (DS)
STANDARD CAPITAL (TS)
C M HOLDINGS
DIMO
EASTERN MERCHANT
HUNTERS
SINGER SRI LANKA (+)
AUTODROME
UNITED MOTORS
ODEL PLC
C.W.MACKIE
CEYLON TEA BRKRS
JOHN KEELLS
SATHOSA MOTORS
DIALOG (+)
SLT (+)
EXPOLANKA
MERC. SHIPPING
CANDOR OPP FUND[U.0000] (+)
MAHAWELI COCONUT
823.00 27.90 36.50 79.00 15.30 6.20 11.00 72.50
76.80 147.00 1,300.00
30.10 46.60 8.10 36.20
3.60 9.00 22.40 54.00
68.40 300.00 5.60
400.60 31.20 73.30 66.90
27.00
45.20 3.50 53.30 300.90
12.90 33.00
5.20 43.70
9.00
19.00
823.00 27.80 36.50 79.00 15.30 6.20 11.20 72.50
79.00 146.50 1,200.00
30.00 46.20 8.40 33.20
3.60 9.00 25.00 55.00
68.40 300.00 5.60
450.00 31.50 74.00 66.90
27.00
45.20 3.60 53.50 300.00
12.90 33.50
5.20 50.00
9.00
19.00
21/11/1921/11/1921/11/1918/11/1921/11/1921/11/1921/11/1921/11/19
21/11/1921/11/1920/11/19
21/11/1920/11/1921/11/1921/11/19
08/03/1921/11/1923/11/1828/03/18
21/11/1921/11/1921/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/1920/11/1921/11/19
21/11/1921/11/19
21/11/1921/11/19
18/11/19
21/11/19
823.00 28.90 37.00 .00
15.50 6.20 11.30 72.50
79.00 148.00
.00
31.10 .00 8.50 39.40
.00 9.10 .00 .00
69.00 309.00 5.70
450.00 32.00 74.00 66.90
27.00
45.20 3.60 .00
311.00
13.10 33.50
5.20 53.20
.00
20.00
823.00 27.80 36.30 .00
15.20 6.00 11.00 72.00
75.50 146.50
.00
30.00 .00 7.90 33.20
.00 8.90 .00 .00
64.50 300.00 5.30
450.00 28.50 73.10 66.80
26.00
45.00 3.50 .00
300.00
12.80 32.90
5.00 50.00
.00
18.70
36,972 71,708,598 159,181,364 15,001,816
1,133,498,109 244,398,109 2,019,848
4,373
12,926 55,924
70
1,331,440 123,782
40,064,631 220,330
42,658 27,856,459
701 3,841,383
451,204 87,633
13,401,520 4,531,917 415,756 18,285
6,447,467
148,992
446,096 333,184 218,915 4,403
7,606,778,352 812,203,625
1,611,345,608 1,393,821
15,415,801
83,963
1,272,857 199,881,008 193,481,296 25,602,730
1,243,029,582 800,000,000 147,964,860
750,000
12,000,000 66,000,000 360,000
81,250,000 31,000,000 134,681,320 93,003,087
13,379,850 138,240,000 1,800,000 5,540,828
15,200,000 8,876,437
117,446,000 5,145,000
375,628,830 12,000,000 100,900,626
272,129,431
35,988,556 182,400,000 60,800,000 6,033,622
8,143,778,405 1,804,860,000
1,954,915,000 2,844,990
50,495,900
34,996,115
823 1179408 176013
0 5287307
21670 212297 24478
292463 43068
0
69295 0
2533883 3763
0 530611
0 0
2985181 439200
1736696 2250
3114422 8791
352837
117078
4835 220889
0 60189
15028634 944138
328564 982
0
126575
1,047,561,311 5,576,680,123 7,062,067,304 2,022,615,670 19,018,352,605 4,960,000,000 1,627,613,460 54,375,000
921,600,000 9,702,000,000 468,000,000
2,445,625,000 1,444,600,000 1,090,918,692 3,366,711,749
48,167,460 1,244,160,000 40,320,000 299,204,712
1,039,680,000 2,662,931,100 657,697,600 2,061,087,000 11,719,619,496 879,600,000 6,750,251,879
7,347,494,637
1,626,682,731 638,400,000 3,240,640,000 1,815,516,860
105,054,741,425 59,560,380,000
10,165,558,000 124,326,063
664,926,185
1,169,157 159,992,266 193,172,216 24,312,960
1,242,367,146 800,000,000 143,168,284
719,381
11,871,357 65,115,520 240,092
79,941,509 30,862,570 133,810,720 50,937,000
9,088,974 137,536,508 1,798,147 5,356,372
14,500,626 8,493,641
115,164,000 5,083,682
372,212,377 11,908,200 93,079,370
271,880,831
35,750,737 182,185,531 60,532,073 5,965,400
8,135,671,991 1,801,314,206
1,954,864,000 2,840,280
50,495,900
16,919,222
ffoksl fjkiaùï - fldgia /61
Daily Movements Equity on 21st November 2019
ehshe;j cupikg;gq;F mirTfs
Company Name
ClosingPrice
Last Traded
Price
Last Traded
DateHigh Low Foriegn
HoldingIssued
QuantityTurnover Indexed
Market CapQty in
CDS
iud.fï ku m%'n'id ñ, wjika.kqfokq
ñ,
wjika .kqfokq
Èk
Wmßu wju úfoaYSh;ekam;=
ksl=;a l<m%udKh
msßjegqu o¾Yl.; fj<|fmd,
m%d.aOkSlrKh
iS'ã'tia' m%udKh
fk;gdp ngaH v.ep.r tpiy ,Wjptpahghuk;
,Wjptpahghuj;jp
dk;
cah;T FiwT ntspehl;Lcilik
toq;fpagq;Ffspd;
Gus;T gl;bay; gLj;jpare;ij Kjy;
rp.b.v];msT
UTILITIESMAIN BOARD
SECOND BOARD
DIRI SAVI BOARD
LVL ENERGY
PANASIAN POWER
RESUS ENERGY
VALLIBEL
VIDULLANKA
LOTUS HYDRO
LAUGFS POWER[X.0000]
LAUGFS POWER
7.40 3.40 23.10 6.30 5.00
6.50
4.50 5.60
7.40 3.40 23.00 6.40 4.90
6.50
4.40 5.60
21/11/1921/11/1921/11/1921/11/1921/11/19
21/11/19
21/11/1921/11/19
7.50 3.50 25.00 6.40 5.10
7.00
4.60 5.70
7.30 3.30 23.00 6.20 4.90
6.30
4.30 5.50
4,499,646 278,156,548
526,728 9,919,398
279,221,502
19,514
5,344,860 924,477
582,278,117 625,000,000 75,508,262 747,109,731 837,785,465
109,088,112
52,000,000 335,000,086
4374652 1521606 211922
1211102 141054
2207569
3153833 270727
4,308,858,066 2,125,000,000 1,744,240,852 4,706,791,305 4,188,927,325
709,072,728
234,000,000 1,876,000,482
581,978,117 624,013,400 75,212,259 698,573,512 837,001,900
109,011,612
50,472,915 83,309,649
ffoksl fjkiaùï - fldgia /62
Daily Movements Corporate Debt on 21-11-2019ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKSCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKCOMMERCIAL BANKDFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
DFCC BANK PLC
HDFC
HDFC
HDFC
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
HNB
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NAT. DEV. BANK
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
NATIONS TRUST
SAMPATH
COMB/BD/08/03/21-C2341-10.75COMB/BD/08/03/26-C2342-11.25COMB/BD/27/10/26-C2359-12.25COMB/BD/27/10/21-C2360-12COMB/BD/22/07/28-C2405-12.5COMB/BD/22/07/23-C2404-12DFCC/BD/09/11/23-C2367-12.75DFCC/BD/29/03/23-C2393-12.6DFCC/BD/29/03/25-C2394-13DFCC/BD/28/03/24-C2416-13.5DFCC/BD/28/03/29-C2417-13.9DFCC/BD/09/11/21-C2366-12.15DFCC/BD/28/03/26-C2418-13.75HDFC/BD/20/11/20-C2332
HDFC/BD/20/11/25-C2330-12HDFC/BD/20/11/20-C2331-10.5HNB/BD/22/09/26-C2431-12.8HNB/BD/22/09/24-C2430-12.3HNB/BD/01/11/21-C2362-11.75HNB/BD/01/11/23-C2361-13
HNB/BD/28/03/21-C2346-11.25HNB/BC/31/03/2100E
HNB/BD/14/12/19-C2274-7.75HNB/BC/29/08/23A08
HNB/BC/04/09/21A11.5
HNB/BC/31/07/22B16.75
HNB/BC/31/03/2400F
HNB/BD/14/12/24-C2275-8.33NDB/BD/30/03/24-C2419-13.5NDB/BD/30/03/24-C2420-13.95NDB/BD/24/06/20-C2309-9.4
NDB/BC/19/12/23C13.9
NDB/BC/19/12/25D14
NDB/BD/24/06/20-C2308-0
NTB/BD/08/11/21-C2365-12.65NTB/BD/20/04/23-C2401-13
NTB/BD/20/04/23-C2402-12.65NTB/BD/08/11/21-C2363
NTB/BD/08/11/21-C2364-12.8SAMP/BD/18/11/20-C2329
10.75
11.25
12.25
12.00
12.50
12.00
12.75
12.60
13.00
13.50
13.90
12.15
13.75
11.76
12.00
10.50
12.80
12.30
11.75
13.00
11.25
7.75
8.00
11.50
16.75
8.33
13.50
13.95
9.40
13.90
14.00
.00
12.65
13.00
12.65
9.17
12.80
8.92
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
44,303,400
17,490,900
19,282,000
50,718,000
16,061,600
83,938,400
60,431,400
29,134,700
40,865,300
38,047,600
44,111,700
9,568,600
17,840,700
5,782,400
14,087,700
20,129,900
80,774,300
19,225,700
20,000,000
40,000,000
70,000,000
5,143,445
27,572,400
20,000,000
20,000,000
7,000,000
13,628,000
840,400
12,430,000
43,182,000
70,000,000
36,379,800
35,904,300
30,000,000
38,858,000
12,870,000
22,130,000
24,100
11,117,900
2,587,300
08/03/21
08/03/26
27/10/26
27/10/21
22/07/28
22/07/23
09/11/23
29/03/23
29/03/25
28/03/24
28/03/29
09/11/21
28/03/26
20/11/20
20/11/25
20/11/20
22/09/26
22/09/24
01/11/21
01/11/23
28/03/21
31/03/21
14/12/19
29/08/23
04/09/21
31/07/22
31/03/24
14/12/24
30/03/24
30/03/24
24/06/20
19/12/23
19/12/25
24/06/20
08/11/21
20/04/23
20/04/23
08/11/21
08/11/21
18/11/20
09/03/16
09/03/16
28/10/16
28/10/16
23/07/18
23/07/18
09/11/16
29/03/18
29/03/18
28/03/19
28/03/19
09/11/16
28/03/19
20/11/15
20/11/15
20/11/15
23/09/19
23/09/19
01/11/16
01/11/16
28/03/16
25/05/07
15/12/14
30/08/13
05/09/11
01/08/07
07/06/07
15/12/14
31/03/19
31/03/19
24/06/15
19/12/13
19/12/13
24/06/15
08/11/16
20/04/18
20/04/18
08/11/16
08/11/16
18/11/15
2
2
2
2
2
2
1
1
1
1
1
1
1
4
1
2
1
1
1
1
1
0
2
1
2
1
0
2
2
1
1
1
1
0
2
1
2
2
1
2
30-01-2019
27-06-2019
13-03-2019
06-06-2019
08-07-2019
18-02-2019
27-05-2019
13-11-2019
08-12-2017
31-12-2014
06-06-2019
21-05-2018
07-11-2019
08-01-2018
30-07-2019
29-03-2017
100.00
100.00
100.00
100.00
100.00
100.00
100.00
101.58
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
89.40
20.90
100.00
70.13
100.00
100.00
14.68
100.00
100.00
100.00
101.64
101.72
119.95
63.81
100.00
100.00
100.00
100.00
100.00
100.00
90.00
100.00
100.00
90.00
100.00
100.00
99.80
99.73
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
20.90
85.00
82.24
100.00
100.00
14.68
75.00
100.00
100.00
87.00
101.00
100.50
63.81
100.00
100.00
100.00
100.00
100.00
100.00
06/03/20
06/03/20
25/04/20
25/04/20
19/01/20
19/01/20
07/11/20
27/03/20
27/03/20
27/03/20
27/03/20
07/11/20
27/03/20
19/02/20
19/11/20
19/05/20
22/09/20
22/09/20
30/10/20
30/10/20
27/03/20
14/12/19
29/08/20
28/12/19
28/06/20
28/12/19
27/03/20
30/03/20
28/12/19
28/12/19
28/12/19
06/05/20
18/04/20
18/04/20
06/05/20
06/11/20
15/05/20
63
Daily Movements Corporate Debt on 21-11-2019ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
BANKS
CAPITAL GOODS
DIVERSIFIED FINANCIALS
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SAMPATH
SANASA DEV. BANKSANASA DEV. BANKSEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
SEYLAN BANK
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
ACCESS ENG SL
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
HAYLEYS
ALLIANCE
CDB
CDB
CDB
CDB
SAMP/BD/18/11/20-C2328-9.9SAMP/BD/14/12/19-C2273-8.1SAMP/BD/10/06/21-C2352-12.75SAMP/BD/10/06/21-C2353
SAMP/BD/21/12/22-C2389-12.5SAMP/BD/20/03/23-C2390-12.5SAMP/BD/28/02/24-C2415-13.9SAMP/BD/14/12/19-C2271-8.25SDB/BD/31/12/20-C2339-10.3SDB/BD/31/12/20-C2337-10
SEYB/BD/29/03/28-C2397-13.5SEYB/BD/29/03/25-C2396-13.2SEYB/BD/22/12/20-C2277-8.6SEYB/BD/15/07/21-C2356
SEYB/BD/15/07/21-C2355-13SEYB/BD/15/07/23-C2354-13.75SEYB/BD/22/12/19-C2278-8.6SEYB/BD/22/12/19-C2279-8.35SEYB/BD/22/12/20-C2280-8.75SEYB/BD/18/04/24-C2421-14.5SEYB/BD/18/04/24-C2422-15SEYB/BD/29/03/23-C2395-12.85
AEL/BD/18/11/22-C2327-10.72AEL/BD/18/11/21-C2326-10.45AEL/BD/17/11/23-C2325-10.95AEL/BD/18/11/20-C2324-10.25HAYL/BD/26/08/24-C2428-13HAYL/BD/26/08/24-C2427
HAYL/BD/06/03/20-C2297-7.85HAYL/BD/31/07/23-C2406-12.5HAYL/BD/31/07/23-C2407
ALLI/BD/29/12/19-C2287-9.35CDB/BD/30/01/24-C2413-15
CDB/BD/30/01/24-C2414-15.5CDB/BD/27/03/23-C2392-13.75CDB/BD/27/03/23-C2391-14.2
9.90
8.10
12.75
9.63
12.50
12.50
13.90
8.25
10.30
10.00
13.50
13.20
8.60
9.71
13.00
13.75
8.60
8.35
8.75
14.50
15.00
12.85
10.72
10.45
10.95
10.25
13.00
12.93
7.85
12.50
11.84
9.35
15.00
15.50
13.75
14.20
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
67,412,700
38,234,500
59,526,500
473,500
60,000,000
75,000,000
70,000,000
31,765,500
5,619,500
4,026,100
16,090,000
7,150,000
25,055,200
174,000
17,103,200
32,722,800
18,665,200
300
3,005,200
12,266,000
37,734,000
39,100,000
200
10,300
5,400
49,984,100
13,988,100
16,011,900
15,021,300
25,257,200
10,011,000
8,000,000
2,591,800
6,685,900
10,669,900
9,330,100
18/11/20
14/12/19
10/06/21
10/06/21
21/12/22
20/03/23
28/02/24
14/12/19
31/12/20
31/12/20
29/03/28
29/03/25
22/12/20
15/07/21
15/07/21
15/07/23
22/12/19
22/12/19
22/12/20
18/04/24
18/04/24
29/03/23
18/11/22
18/11/21
17/11/23
18/11/20
26/08/24
26/08/24
06/03/20
31/07/23
31/07/23
29/12/19
30/01/24
30/01/24
27/03/23
27/03/23
18/11/15
15/12/14
10/06/16
10/06/16
21/12/17
20/03/18
28/02/19
15/12/14
31/12/15
31/12/15
29/03/18
29/03/18
23/12/14
15/07/16
15/07/16
15/07/16
23/12/14
23/12/14
23/12/14
18/04/19
18/04/19
29/03/18
18/11/15
18/11/15
18/11/15
18/11/15
26/08/19
26/08/19
06/03/15
31/07/18
31/07/18
29/12/14
31/01/19
31/01/19
28/03/18
28/03/18
2
2
1
2
2
2
1
1
2
2
2
2
2
2
2
2
1
2
1
2
1
2
2
2
2
2
2
2
2
2
2
1
2
1
2
1
05-09-2019
07-03-2017
21-06-2019
30-04-2019
07-08-2019
01-10-2019
25-06-2019
22-10-2019
30-03-2015
16-08-2019
24-09-2019
07-01-2015
04-06-2019
17-05-2019
16-10-2019
11-06-2019
15-10-2019
23-08-2019
04-09-2019
99.87
94.08
99.00
97.50
100.00
101.52
104.85
94.66
100.00
100.00
100.00
100.00
94.31
100.00
100.00
106.20
99.99
100.00
100.00
100.72
107.49
100.06
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.94
100.00
97.70
85.00
100.00
100.00
100.00
99.51
100.28
98.03
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
85.00
100.00
106.49
99.81
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.50
100.00
100.12
15/05/20
14/12/19
07/06/20
07/12/19
19/12/19
18/03/20
27/02/20
14/12/19
28/12/19
28/12/19
27/03/20
27/03/20
21/12/19
12/01/20
12/01/20
12/01/20
21/12/19
21/12/19
21/12/19
17/04/20
18/04/20
27/03/20
15/05/20
15/05/20
15/05/20
15/05/20
25/02/20
25/02/20
05/03/20
29/01/20
29/01/20
28/12/19
29/01/20
30/01/20
26/03/20
26/03/20
64
Daily Movements Corporate Debt on 21-11-2019ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
DIVERSIFIED FINANCIALS
FOOD, BEVERAGE & TOBACCO
CDB
CDB
CENTRAL FINANCECOMM LEASE & FINCOM.CREDIT
COM.CREDIT
COM.CREDIT
DUNAMIS CAPITAL
DUNAMIS CAPITAL
LB FINANCE
LB FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
LOLC FINANCE
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
L O L C HOLDINGS
MERCHANT BANK
MERCHANT BANK
MERCHANT BANK
ORIENT FINANCE
PEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGPEOPLES LEASINGSENKADAGALA
SENKADAGALA
SENKADAGALA
SINGER FINANCE
SINGER FINANCE
VALLIBEL FINANCE
BOGAWANTALAWABOGAWANTALAWABOGAWANTALAWAKOTAGALA
CDB/BD/03/06/21-C2351
CDB/BD/03/06/21-C2350-12.75CFIN/BD/01/06/20-C2302-9.52CLC/BD/21/07/20-C2310-9.75COCR/BD/10/12/20-C2336
COCR/BD/10/12/20-C2335-10.4COCR/BD/01/06/20-C2299-10.5CSEC/BD/04/12/20-C2334
CSEC/BD/04/12/20-C2333-10.5LFIN/BD/11/12/22-C2388-13.25LFIN/BD/11/12/22-C2387-12.75LOFC/BD/25/01/20-C2291-9
LOFC/BD/31/07/23-C2408-14.75LOFC/BD/31/07/23-C2409-0
LOFC/BD/25/01/20-C2290-9.25LOFC/BD/25/01/20-C2289-9.1LOLC/BD/27/09/24-C2433
LOLC/BD/27/09/24-C2432-15LOLC/BD/30/07/22-C2385-13LOLC/BD/24/11/19-C2269-9
MBSL/BD/02/05/22-C2382-15MBSL/BD/02/05/22-C2381-14.5MBSL/BD/02/05/22-C2380
ORIN/BD/26/12/19-C2283-9.05PLC/BD/18/04/22-C2399-12.4PLC/BD/18/04/23-C2398-12.8PLC/BD/12/11/20-C2323-9.95PLC/BD/16/11/20-C2374-12.25PLC/BD/16/11/21-C2375-12.6SFCL/BD/30/08/24-C2429-12.875SFCL/BD/09/11/20-C2370
SFCL/BD/09/11/20-C2368-13.75SFIN/BD/17/06/20-C2307-9.95SFIN/BD/06/04/20-C2347-12
VFIN/BD/31/03/20-C2298-10.25
BOPL/BD/23/07/26-C2425-13.5BOPL/BD/23/07/24-C2424-13BOPL/BD/23/07/25-C2423-13.25KOTA/BC/26/05/21D15
10.13
12.75
9.52
9.75
10.13
10.40
10.50
11.13
10.50
13.25
12.75
9.00
14.75
.00
9.25
9.10
13.06
15.00
13.00
9.00
15.00
14.50
10.00
9.05
12.40
12.80
9.95
12.25
12.60
12.88
9.42
13.75
9.95
12.00
10.25
13.50
13.00
13.25
15.00
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
16,300
9,983,700
17,500,000
50,000,000
2,500,100
17,499,900
10,000,000
10,500
9,989,500
20,000,000
10,000,000
2,500,600
17,937,993
14,172,200
47,489,100
10,300
1,600
49,998,400
20,000,000
50,000,000
8,057,600
11,932,300
10,100
10,000,000
7,046,000
52,954,000
38,242,200
6,593,500
67,986,100
17,500,000
622,700
23,509,400
15,000,000
5,907,000
10,000,000
3,280,100
3,439,800
3,280,100
2,500,000
03/06/21
03/06/21
01/06/20
21/07/20
10/12/20
10/12/20
01/06/20
04/12/20
04/12/20
11/12/22
11/12/22
25/01/20
31/07/23
31/07/23
25/01/20
25/01/20
27/09/24
27/09/24
30/07/22
24/11/19
02/05/22
02/05/22
02/05/22
26/12/19
18/04/22
18/04/23
12/11/20
16/11/20
16/11/21
30/08/24
09/11/20
09/11/20
17/06/20
06/04/20
31/03/20
23/07/26
23/07/24
23/07/25
26/05/21
03/06/16
03/06/16
01/06/15
21/07/15
10/12/15
10/12/15
01/06/15
04/12/15
04/12/15
11/12/17
11/12/17
26/01/15
31/07/18
31/07/18
26/01/15
26/01/15
27/09/19
27/09/19
31/07/17
24/11/14
03/05/17
03/05/17
03/05/17
26/12/14
18/04/18
18/04/18
13/11/15
16/11/16
16/11/16
30/08/19
10/11/16
10/11/16
17/06/15
06/04/16
31/03/15
24/07/19
24/07/19
24/07/19
27/05/14
2
2
1
1
2
2
4
2
2
2
2
4
2
0
1
2
2
2
2
4
1
2
2
2
1
1
1
2
2
2
2
2
1
2
2
4
4
4
2
23-08-2019
11-08-2015
24-09-2019
14-06-2019
23-05-2018
27-06-2019
02-09-2019
27-06-2019
24-10-2019
27-06-2019
01-11-2019
19-12-2018
29-07-2019
02-10-2019
01-11-2019
04-05-2018
30-04-2019
23-09-2019
10-07-2019
02-09-2016
08-02-2019
13-11-2019
01-03-2019
100.00
100.42
101.15
97.92
100.00
100.00
99.00
100.00
96.99
100.00
100.00
86.63
102.09
49.83
95.36
100.00
100.00
103.42
99.97
93.60
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
85.00
85.00
85.00
103.28
100.00
100.00
100.00
97.93
100.00
100.00
100.00
100.00
97.44
100.34
100.00
97.86
100.93
49.83
97.95
100.00
100.00
100.00
100.00
97.58
102.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.10
100.00
100.00
99.28
85.00
85.00
99.50
80.00
30/11/19
30/11/19
28/12/19
28/12/19
07/12/19
07/12/19
27/12/19
03/12/19
03/12/19
10/12/19
10/12/19
27/12/19
29/01/20
28/12/19
28/12/19
27/03/20
27/03/20
29/01/20
24/11/19
30/04/20
01/05/20
01/05/20
25/12/19
16/04/20
16/04/20
08/11/20
14/05/20
14/05/20
29/02/20
08/05/20
08/05/20
28/12/19
04/04/20
27/03/20
22/01/20
22/01/20
22/01/20
28/12/19
65
Daily Movements Corporate Debt on 21-11-2019ffoksl idx.ñl Kh ixp,kh / jdpahh;Jiwf; fld;fspd; jpdrhp mirT
Company Name Code Date CouponRate
Tom Spot CouponFrequency
IssuedDate
MaturityDate
Next Int.Due Date
QuantityIssued
ParValue
iud.fï ku ixfla;h Èkh l=ú;dkaiswkqmd;h
miqÈkmqjrej
ia:dks;mqjrej
l=ú;dkaisjdr .Kk
ksl=;a l<Èkh
l,amsfrkÈkh
ó<Õ hq;=Èkh
ksl=;a lrk,o m%udKh
iujákdlu
fk;gdp ngaH FwpaPL jpfjp tl;b tPjk;
kWjpdgyif
epfo;fhygyif
tl;b tPjjlitfs;
toq;fy;jpfjp
KjpHTjpfjp
mLj;j tl;bepYit
jpfjp
toq;fg;gl;lmsT
Kfg;ngWkjp
FOOD, BEVERAGE & TOBACCO
HEALTH CARE EQUIPMENT & SERVICES
RETAILING
TELECOMMUNICATION SERVICES
UN-CLASSIFIED
KOTAGALA
LION BREWERY
NAWALOKA
NAWALOKA
NAWALOKA
SINGER SRI LANKA
SLT
SLT
ABANS PLC
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
BANK OF CEYLON
DFCC BANK PLC
DFCC BANK PLC
FC TREASURIES
RDB
RDB
RDB
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
SIYAPATHA FIN
KOTA/BC/26/05/20C14.75
LION/BD/08/12/19-C2270
NHL/BC/30/09/23F14.45
NHL/BC/30/09/21D14.35
NHL/BC/30/09/22E14.4
SINS/BD/28/09/21-C2412-12
SLTL/BD/19/04/28-C2400-12.75SLTL/BD/19/04/28-C2403-12.75
ABNS/BD/26/12/19-C2286-9
BOC/BD/28/12/21-C2379
BOC/BC/24/10/21E11.12
BOC/BC/24/10/22F13.25
BOC/BC/24/10/21D13.25
BOC/BC/24/10/23H13.75
BOC/BC/21/09/22E7.42
BOC/BC/21/09/22D8.25
BOC/BD/05/10/23-C2317-9.5
BOC/BD/05/10/20-C2318-8
BOC/BD/05/10/20-C2319
BOC/BD/28/12/24-C2378
BOC/BD/28/12/24-C2377-12.75BOC/BD/28/12/21-C2376-13.25BOC/BD/05/10/23-C2321
BOC/BD/05/10/20-C2320-8.25DVBD/BD/10/06/20-C2305-9.1DVBD/BD/10/06/20-C2306-9.4FCT/BD/06/02/20-C2295-9.5
RDB/BD/29/01/20-C2293-8.71RDB/BD/29/01/20-C2292-9
RDB/BD/29/01/20-C2294-8.81SLFL/BD/08/08/24-C2426-13.33SLFL/BD/04/10/22-C2384-12.5SLFL/BD/24/12/19-C2281-8.9SLFL/BD/20/09/21-C2357-13.5
14.75
8.35
14.45
14.35
14.40
12.00
12.75
12.75
9.00
9.74
8.66
13.25
13.25
13.75
8.25
8.25
9.50
8.00
8.98
9.74
12.75
13.25
8.98
8.25
9.10
9.40
9.50
8.71
9.00
8.81
13.33
12.50
8.90
13.50
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
100
2,500,000
20,000,000
110,600
1,645,500
120,000
6,568,000
20,760,000
49,240,000
7,603,500
10,200
10,000
12,000,000
11,990,000
16,000,000
300
18,334,950
11,802,560
122,200
44,783,860
200
7,836
79,981,764
20,405,480
2,885,900
30,000,000
20,000,000
5,000,000
101,300
21,288,500
3,610,200
15,000,000
10,000,000
10,000,000
10,780,100
26/05/20
08/12/19
30/09/23
30/09/21
30/09/22
28/09/21
19/04/28
19/04/28
26/12/19
28/12/21
24/10/21
24/10/22
24/10/21
24/10/23
21/09/22
21/09/22
05/10/23
05/10/20
05/10/20
28/12/24
28/12/24
28/12/21
05/10/23
05/10/20
10/06/20
10/06/20
06/02/20
29/01/20
29/01/20
29/01/20
08/08/24
04/10/22
24/12/19
20/09/21
27/05/14
08/12/14
30/09/13
30/09/13
30/09/13
28/09/18
19/04/18
19/04/18
26/12/14
29/12/16
25/10/13
25/10/13
25/10/13
25/10/13
22/09/14
22/09/14
06/10/15
06/10/15
06/10/15
29/12/16
29/12/16
29/12/16
06/10/15
06/10/15
10/06/15
10/06/15
06/02/15
30/01/15
30/01/15
30/01/15
08/08/19
04/10/17
24/12/14
20/09/16
2
2
4
4
4
2
1
2
2
2
2
1
1
1
2
1
1
4
2
2
1
1
2
1
1
1
1
4
1
2
1
1
1
1
01-03-2019
09-10-2019
09-10-2019
25-02-2019
15-10-2014
08-10-2019
04-06-2019
13-06-2019
21-05-2019
27-09-2018
29-11-2018
27-06-2019
08-02-2019
02-07-2015
01-11-2019
103.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
117.32
100.00
100.00
100.00
100.00
94.00
100.00
100.00
100.00
100.00
100.00
100.00
101.44
100.00
100.00
100.00
100.00
100.00
100.00
100.00
100.00
80.00
100.00
100.71
100.50
100.00
100.00
100.00
100.00
95.27
100.00
100.00
100.00
125.55
102.22
100.00
80.00
100.00
100.00
97.61
100.00
100.00
98.20
100.00
100.00
100.00
94.54
98.54
90.00
100.00
100.00
100.00
100.00
99.98
103.00
28/12/19
08/12/19
27/12/19
27/12/19
27/12/19
27/03/20
17/04/20
17/04/20
25/12/19
27/12/19
24/04/20
24/10/20
24/10/20
24/10/20
20/03/20
20/09/20
04/10/20
04/01/20
04/04/20
27/12/19
27/12/19
27/12/19
04/04/20
04/10/20
07/06/20
07/06/20
28/12/19
27/12/19
28/12/19
28/12/19
07/08/20
02/10/20
24/12/19
18/09/20
66
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DIRI SAVI BOARD ��ස� �ව�ව kqiq!suq!hzjg
MAIN BOARD පධාන �ව�ව hqvkie!hzjg
DEFAULT BOARD කඩකළ �ව�ව lQXOuiI!hm<cbz<!hzjg
BANKS FINANCE AND INSURANCE බැං� �ල� හා ර�ෂණ ur<gq?!fqkq!lx<Xl<!gih<HXkq
CHEMICALS AND PHARMACEUTICALS රසායන දව� හා ඖෂධ -vsibeh<!ohiVm<gTl<?!lVf<K!ujgBl<
CONSTRUCTION AND ENGINEERING ඉ� !" හා ඉං#ෙ%� gm<cmfqi<li{!lx<Xl<!ohixqbqbz<!Kjx
FOOTWEAR AND TEXTILES පාවහ% හා ෙර� '( hik{q!lx<Xl<!K{qujggt<
HOTELS AND TRAVELS ෙහෝට+ හා සංචාරක Oaim<mz<!lx<Xl<!hqvbi{l<
INVESTMENT TRUSTS ආෙයෝජන භාරය% LkzQm<M!fl<hqg<jgh<!ohiXh<Hg<gt<
MANUFACTURING 0ෂ්පාදන dx<hk<kqgt<
OIL PALMS ඔ4+ පා" ybqz<!hil<!
POWER AND ENERGY �56 බල හා බල ශ�8 lqe<!lx<Xl<!uZ
STORES AND SUPPLIES ගබඩා හා සැප:" gtR<sqbh<hMk<kz<!lx<Xl<!upr<gz<gt<
TRADING ග;ෙද; uqbihivl<
BEVERAGE FOOD AND TOBACCO ආහාර, <ම හා 5"ෙකොළ d{U?!Gchiel<!lx<Xl<!Hjgbqjz
CLOSED END FUNDS ආවෘතා%ත අර�ද+ &cb!fqkqbr<gt<
DIVERSIFIED HOLDINGS ��ධාංBක සමාග" he<Lgh<hMk<kh<hm<m!uqbihivk<!Kjxgt<
HEALTH CARE ෙසෞඛ� ෙසේවා Sgikiv!hvilvqh<H
INFORMATION TECHNOLOGY ෙතොරF� තා�ෂණ kguz<!okipqz<Fm<hl<
LAND AND PROPERTY ඉඩ" හා ෙGපළ gi{qBl<?!Nker<gt<
MOTORS ෙමෝටH වාහන Olim<miI
PLANTATIONS වැ�6 සමාග" ohVf<Okim<mk<Kjx
SERVICES ෙසේවාව% Osjugt<
TELECOMMUNICATIONS 5රකථන ස%0ෙJදන okijzk<!okimIHk<Kjx
(+) - December Companies �ල� වHෂය ෙදසැ"බH මස අවස%වන සමාග" (+) – csl<hi<!gl<heqgt<!
V.W.A. ප. බ. සා w/fq/s!
Volume Weighted Average
පමාණය මත බර තැK සාමාන�!!w{<{qg<jg!fqjxbtqg<gh<hm<m!svisiq
BV
Book Value
ෙපොL වMනාකම!uqjz-Hk<kg!ohXlkq
TF !
Tax Free
බ5ව6% 0දහස!්!uiquqzg<gpqg<gh<hm<mK
RCAPF
Redeemable Cumulative Class ‘A’ Preference Stock
0දහස් කරගත හැ ස�NOත A පං8ෙP වරQය ෙතොග!!dbIkv!okiqju!ogi{<m!lQm<H!okiqUjmb!olik<k!hr<Ggt<
XC
Excluding scrip issue ෙකොටස්කර 0�Fව හැර!!Lkzig<gz<!kuqv<f<k
RM !
Remarks සටහ%!!Gxqh<Hgt
URD
Unsecured Redeemable Debentures වගR" රSත ණයකර
hiKgih<hx<x!lQm<gk<kG!okiGkqg<gme<gt
PER
Price Earnings Ratio
Tල ඉපැ:" අ;පාතය!!uqjz!djph<H!uqgqkl<
W
Warrants බලපත!!hr<GNj{h<hk<kqvl<
GRD
Guaranteed Redeemable Debentures වගR" සSත 0දහස් කරගත හැ ණයකර!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt<
TS
Trading Suspended ෙවෙළඳ කට:F අLSWවන ලX!uqbihivl<.-jmfqXk<kh<hm<Mt<tK
ANNA Annual Report වාHYක වාHතාව!!uVmif<k!g{g<gxqg<jg
RCCPS
Redeemable Cumulative Convertible Preference Shares 0දහස් කරගත හැ ස�NOත ප�වHතනය කල හැ වරQය ෙතොග!!lQm<gk<kG!ye<Xkqvm<cb!lix<xk<kG!Lke<jl!hr<Ggt
XD
Excluding dividend ලාභාංශ හැර!!hr<gqzihl<!kuqv<f<k
XR
Excluding rights STක" හැර!!dvqjlh<hr<G!kuqv<f<k
RSD
Redeemable Secured Debentures 0දහස් කරගත හැ ණයකර!!lQm<gk<kG!hiKgih<hie!okiGkqg<gme<gt<!
DY
Dividend Yield ලාභාංශ ඵලදාව hr<gqzih!uqjtU
Prem
Premium අ[Tල!!kuj{g<gm<m{l<
USRD
Unsecured Subordinated Redeemable Debentures වගR" රSත අපධාන 0දහස් කරගත හැ ණයකර!!hiKgih<hx<x!gQp<fqjz!lQm<gk<kG!okiGkqg<gme<gt<
PBV
Price to Book Value ෙපොL වMනාකෙ" Tල!!uqjz!–!Hk<kg!ohXlkq
PP
Partly Paid ෙකොටස� ෙගවන ලද!!HGkquiiqbig!osZk<kh<hm<mK
CGRD
Capital Guaranteed Redeemable Debentures
පා\ධනය සහ8ක කරන ලද 0දහස් කරගත හැ ණයකර &zkel<!dk<kvuikltqg<gh<hm<m!okiGkqg<gme<gt
TH
Trading Halted ග;ෙද; !ම
තාවකා6කව අLSWවන ලX!uqbihivl<!fqXk<kh<hm<Mt<tK
EPS
Earnings Per Share ෙකොටසක ඉපැ:"!!hr<ogie<xqx<gie!djph<H
DS
Dealings Suspended
ග;ෙද; ]ම අLSWවන ලX!!ogiMg<gz<!uir<gz<gt<!-jmfqXk<kh<hm<Mt<te
DPS
Dividends Per Share ෙකොටසකට ලාභාංශ!!hr<ogie<xqx<gie!hr<gqzihl<
X
Non-Voting Shares 0ශ්ඡ%ද ෙකොටස්!!uig<Giqjlbx<x!hr<Ggt
Members & Trading Members
සාමා#ක4% හා ග;ෙද;කරන සාමා#ක4% nr<gk<Kui<gt<!lx<Xl<!uqbihiv!nr<gk<kuIgt<!
Eligible to trade securities through Automated Trading System (ATS) and Debt Trading System (DEX), and have participant status into the Central Depository System (CDS).
ස්වයං_ය ග;ෙද; පGධ8ය හා ණය ග;ෙද; පGධ8ය ඔස්ෙසේ `a�"පL ග;ෙද; !මට හැ යාව ඇ8 මධ�ම තැ%පF කමය සාමා#ක තLවයට STක" යන සාමා#ක4%. ke<eqbg<g!uqbihiv!Ljxjl!lx<Xl<!gme<!hqj{br<gt<!uqbihiv!Ljxjlgtqz<!uqbihivl<!osb<bg<!%cb!nkqgivk<kqjeg<!ogi{<cVh<hKme<?!lk<kqb!juh<Hk<kqm<mk<kqz<!hr<Ghx<xz<!nElkqjbBl<!ogi{<m!hr<Gk<kvgi<!njlh<Hg<gt
Entitlement Date!
න" කරන ලද �නය diqk<kig<gz<!kqgkq!
Shareholder is not entitled to this dividend/rights/bonus issue beyond this date.!
ෙමම �නෙය% ඔdබට ෙකොටස් STය%ට ෙමම ලාභාංශ/STක"/පා�ෙතෝYක සඳහා STක" ව ෙනොහැක.!-k<kqgkqg<G!nh<hiz<!upr<gh<hMl<!hr<gqzihl</!Lkzig<gz<!osboziPr<G/!dvqjlupr<gz<!Ohie<xux<Xg<G!dvqjlgt<!-z<jz!
All Share Price Index eයf ෙකොටස් Tල දHශකය!njek<K!hr<G!uqjzs<!Sm<c
Price movement of all listed securities. (Base year - 1985).!
eයf ලැ4ස්Fගත ඡ%ද බලය ST සාමාන� ෙකොටස් සඳහා Tල සංචලනය. (පදන" වන වසර - 1985)!hm<cbz<!hMk<kh<hm<m!njek<K!hr<GgtqeKl<!uqjzbjsUgtqe<!svisvq!)ncbi{<M!.!2:96*!
S&P Sri Lanka 20 Index Price movement of a basket of 20 Securities (Based- 17th December 2004)!
S&P g ලංකා 20 Tල දHශකය! `a�"පL 20 ක ස�හය� සඳහා Tල සංචලනය (පදනම - 2004 ෙදසැ"බH 17)!S&P!>zr<gi!31!uqjzs<Sm<c! okiqU!osb<bh<hm<m!31!hr<Ggtqe<!uqjzbjsUgtqe<!svisvq!)csl<hI!28?!3115g<G!njluig*!!!
DEFINITIONS AND NOTES / 0Hවචන හා සටහ% / ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt<ujvuqzg<gel<!lx<Xl<!Gxqh<Hg<gt< 67
PUBLICATIONS
PUBLICATIONS CSE Daily back pages
DISCLAIMER
This publication is intended to assist investors and others and reasonable care is taken to ensure that the information contained is current and accurate. Although the information contained in this publication has been compiled with great care, the CSE does not accept any liability for any errors, omissions or other inaccuracies or the
consequences thereof and nothing in this publication may be construed as creating any right or obligation.
ව�ාචන වග�ය ආෙයෝජක4% හා අෙන�L අය හට ෙකොටස් ෙවෙළඳෙපොළ '(බඳව අවෙබෝධය ලබාXමට අෙh�Yත ෙමම පකාශනෙයi සඳහ% eයf ක�j හා ෙතොරF�වල තLකාkන
බව හා 0රවද� බව තහl� !ම සඳහා ඉතා සැළ +ෙල% ස"පාදනය ෙක! ඇත. එය එෙසේ lවද ෙමS සඳහ% ක�ණ� අරභයා ඇ8 වරද� අoපාoව� ෙහෝ පමාද ෙදෝෂය� ෙහෝ ඒ 0සා ඇ8 �ය හැ ප8ඵල '(බඳව වගRම බාර ගැqමට ෙකොළඹ ව�ාපාර වස්F sවමා�ව බැt ෙනොeMන අතර ෙමS සඳහ% e5 ක�ණ� අ48ය�
ෙහෝ බෑtම� ෙලස සැළ ය ෙනොහැ ෙJ. diqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<Hdiqjlk<Kxh<H!!!!
-f<k!outqbQmieK?!LkzQm<mitIgTg<Gl<?!WjebuIgTg<Gl<!dkuqbtqg<Gl<!ujgbqz<?!dt<tmg<gh<hMl<!njek<K!uqmbr<gTl<?!lqgh<hqf<kqb!lx<Xl<!Kz<zqblie!uqhvr<gjt!dt<tmg<gqbkig!outquVgqxK/!-f<k!Nu{l<?!nkqg!guek<Kme<!kbiiqg<gh<hMgqe<x!OhikqZl<?!Wx<hMl<!wf<k!kuXgt<?!uqMhMkz<gt<!nz<zK!-kv!lix<xr<gt<!nz<zK!nux<xqe<!&zl<!Wx<hMl<!uqjtUgTg<G!ogiPl<H!hr<Gh<hvqui<k<kje!ohiXh<Ohx<g!lim<miK/!-f<k!
hqvSvk<kqz<!outqbqmh<hMl<!wf<kuqmbLl<!diqjlbiekigOui?!gmh<himig!ogit<th<hmg<%miK/!
!
KURUNEGALA BRANCH
1st Floor, Union Assurance Building, 6, Rajapihilla Mawatha, Kurunegala.
Tel: 037-4691802, 04 Fax: 037-4691803
l=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdjl=reKE., YdLdj m<uq uy," hQkshka weIqjrkaia f.dvke.s,a,"
6"rcmsys,a, udj;" l=reKE., ÿrl::::k ( 037 } 4691802" 04 *elaia ( 037 } 4691803
GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;GVfigz<!gqjt;!!!!Lkzil<!lic?!B,eqbe<!n$ve< <̂!gm<cml<?!
7?!vi\hqaqz!uQkq?!GVfigz</!!oki/!148.57:2913,15/!ohg< <̂;!148.57:2914/!
NEGOMBO BRANCH
72A, 2/1, Old Chilaw Road, Negombo Tel: 031-2227859, 61 Fax: 031-2227860
ó.uqj YdLdjó.uqj YdLdjó.uqj YdLdjó.uqj YdLdj 72ta" 2/1"mrK y,dj; mdr" ï.uqj ÿrl::::k ( 031 } 2227859" 61 *elaia ( 031 } 2227860
fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;fQIogiPl<H!gqjt;!!!!72<!A 2/1, hjpb!sqzihl<!uQkq?fQQIogiPl<H/!
oki/!142.333896:?72/!ohg< <̂;!142.3338971/!
JAFFNA BRANCH
No. 147-2/3, KKS Road, Jaffna. Tel: 021-2221455, 5672444
Fax: 021-2221466
hdmkh YdLdjhdmkh YdLdjhdmkh YdLdjhdmkh YdLdj wxl 147-2$3" fla fla tia mdr" hdmkh ÿrl:k ( 021 } 2221455" 5672444
*elaia ( 021 } 2221466
bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;bip<h<hi{!gqjt;!!!!-z/!147-2/3, KKS uQkq?!bip<h<hi{l</!
oki/!132.3332566, 5672444!ohg< <̂;!132.3332577/!
ANURADHAPURA BRANCH
2nd Floor, 488/8/2, Town Hall Place,
Maithripala Senanayake Mw,
Anuradhapura.
Tel: 025-2235244
Fax: 025 2235233
wkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdjwkqrdOmqr YdLdj fojk uy, 488$8$2 k.r Yd,d fmfoi" ffu;%smd, fiakdkdhl udj;" wkqrdOmqr
ÿrl:k :025-2235244
*elaia :025-2235233
nFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjtnFvikHv!gqjt!!!!
3!Nl<!lic?!599/9/3?!fgv!l{<mh!hqvOksl<?!
jlk<kqvqhiz!Oseifibg<g!liuk<jk?!
nEvikHvl</!
okijzOhsq;!025-2235244 ohg< <̂;!025-2235233
AMBALANTOTA AMBALANTOTA AMBALANTOTA AMBALANTOTA BRANCH
52, Hambantota Road, Ambalantota.
Tel: 047-2225462 / 047-2225464 Fax: 047-2225463
අ�බල�ෙතොට YdLdjYdLdjYdLdjYdLdj
අංක 52 හ"බ%ෙතොට පාර අ"බල%ෙතොට
5රකථන - 047-2225462 047-2225463
ෆැ�ස් - 047-2225464
அ�பலா�ேதாைட கிைள
52, ஹ�பா�ேதாைட வ �தி,
அ�பலா�ேதாைட
ெதா .ேப: 047-2225462/0472225463
ெதா .நக� :047-2225464!
RATNAPURA BRANCH
First Floor, No.131, Colombo Road
Ratnapura.
Tel: 045-2232388, 99
Fax : 045-2232388
r;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdjr;akmqr YdLdj m<uqjk uy," 131" fld<U mdr" r;akmqr
ÿrl:k ( 045-2232388" 99 *elaia ( 045-2232388
-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt-vk<kqeHvq!gqjt!!!!
Lkzil<!lic?!-z/!242?!ogiPl<H!uQkq?!
-vk<kqeHvq/ okijzOhsq;156!3343499?!::!
ohg< <̂;156!3343499!!!!
KANDY BRANCH
“Ceybank House”,
88 Dalada Veediya, Kandy.
Tel: 081-4474407, 09
Fax: 081-4474475
uykqjr YdLdjuykqjr YdLdjuykqjr YdLdjuykqjr YdLdj iS nEkala yjqia" 88" o<|d ùÈh" uykqjr
ÿrl:k ( 081 } 4474407" 09 *elaia ( 081 } 4474475
g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;g{<c!gqjt;!!!!
sQhir<g<!-z<zl<?!99?!kzki!uQkq?!g{<c/!
oki/!192.5585518/!1:!
ohg< <̂;!192.5585586/!
MATARA BRANCH
1st Floor, E.H. Cooray Tower, No.24, Anagarika Dharmapala Mawatha,
Matara. Tel: 041-2220094, 95 Fax: 041-4390546
ud;r YdLdjud;r YdLdjud;r YdLdjud;r YdLdj 01 jk uy," B tÉ l+f¾ l=MK
fkd. 24" wk.drsl O¾umd, udj;" ud;r. ÿrl:k ( 041- 2220094" 95 *elaia ( 041 - 4390546
lik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjtlik<kjxg<!gqjt!!!!2!Nl<!lic?!F/I!GOv!OgiHvl<?!
-z/!35?!negivqg!kv<lhiz!liuk<jk?!lik<kjx/!
okijzOhsq;!152.33311:5?!:6!okijzfgz<;!152.54:1657!
HEAD OFFICE :
Colombo Stock Exchange
Level 04, West Block,
World Trade Centre,
Echelon Square,
Colombo 01,
m%Odk ldrahd,h
fld<U fldgia fjf<ඳfmd< 04-01 ngysr fldgi
f,dal fjf<o uOHia:dkh tjs,ska p;=rY%h fld<U 01
ெகா��� ப���ப�வ !தைன!!!!
15!Nl<!lic?!Olx<G!okiGkq?!dzg!uIk<kg!jlbl<?!ws<sqze<!sKg<gl<?!
ogiPl<H!12/!
68